-
5 DAY PERFORMANCE
+4.95% -
1 MONTH PERFORMANCE
+15.23% -
3 MONTH PERFORMANCE
+30.44% -
6 MONTH PERFORMANCE
+5.75% -
YEAR-TO-DATE PERFORMANCE
-2.11% -
1 YEAR PERFORMANCE
+48.33%
Block, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $77.41 | $75.72 (-2.18%) | $77.93 | $75.67 | 8.50 M | |
| 11/06/2024 | $74.97 | $77.64 (3.56%) | $78.10 | $74.16 | 10.28 M | $47.96 B |
| 11/05/2024 | $71.63 | $72.38 (1.05%) | $72.90 | $71.63 | 5.49 M | $44.71 B |
| 11/04/2024 | $72.20 | $72.69 (0.68%) | $73.71 | $72.04 | 4.58 M | $44.90 B |
| 11/01/2024 | $72.23 | $72.15 (-0.11%) | $73.11 | $71.75 | 5.64 M | $44.56 B |
| 10/31/2024 | $72.50 | $72.32 (-0.25%) | $73.73 | $71.60 | 4.37 M | $44.67 B |
| 10/30/2024 | $72.73 | $73.29 (0.77%) | $74.48 | $72.73 | 4.16 M | $45.27 B |
| 10/29/2024 | $74.79 | $73.22 (-2.1%) | $74.79 | $73.21 | 4.50 M | $45.23 B |
| 10/28/2024 | $73.01 | $74.48 (2.01%) | $74.60 | $73.00 | 4.10 M | $46.00 B |
| 10/25/2024 | $73.06 | $72.61 (-0.62%) | $73.46 | $72.12 | 3.96 M | $44.85 B |
| 10/24/2024 | $72.18 | $72.55 (0.51%) | $73.01 | $71.76 | 3.01 M | $44.81 B |
| 10/23/2024 | $72.47 | $71.39 (-1.49%) | $73.83 | $70.75 | 4.72 M | $44.10 B |
| 10/22/2024 | $73.31 | $72.82 (-0.67%) | $73.94 | $72.54 | 4.70 M | $44.98 B |
| 10/21/2024 | $74.56 | $73.91 (-0.87%) | $75.00 | $73.30 | 4.24 M | $45.65 B |
| 10/18/2024 | $73.67 | $74.66 (1.34%) | $74.94 | $72.71 | 4.29 M | $46.11 B |
| 10/17/2024 | $73.76 | $73.68 (-0.11%) | $74.18 | $72.63 | 4.86 M | $45.51 B |
| 10/16/2024 | $71.89 | $73.53 (2.28%) | $73.59 | $71.32 | 5.29 M | $45.42 B |
| 10/15/2024 | $72.25 | $71.79 (-0.64%) | $72.55 | $69.86 | 5.47 M | $44.34 B |
| 10/14/2024 | $69.96 | $71.65 (2.42%) | $71.76 | $69.00 | 6.96 M | $44.26 B |
| 10/11/2024 | $69.96 | $69.70 (-0.37%) | $70.61 | $68.80 | 6.10 M | $43.05 B |
| 10/10/2024 | $67.22 | $70.02 (4.17%) | $71.01 | $67.22 | 8.35 M | $43.25 B |
| 10/09/2024 | $68.69 | $68.27 (-0.61%) | $68.93 | $67.14 | 4.59 M | $42.17 B |
| 10/08/2024 | $65.66 | $68.25 (3.94%) | $68.51 | $65.59 | 5.34 M | $42.16 B |
| 10/07/2024 | $66.80 | $65.71 (-1.63%) | $67.30 | $65.38 | 4.08 M | $40.59 B |
| 10/04/2024 | $66.95 | $67.02 (0.1%) | $67.06 | $65.38 | 4.55 M | $41.40 B |
| 10/03/2024 | $64.50 | $65.64 (1.77%) | $65.71 | $64.39 | 4.35 M | $40.54 B |
| 10/02/2024 | $65.59 | $65.06 (-0.81%) | $66.13 | $63.93 | 5.27 M | $40.19 B |
| 10/01/2024 | $67.00 | $65.94 (-1.58%) | $67.26 | $64.43 | 6.60 M | $40.73 B |
| 09/30/2024 | $66.58 | $67.13 (0.83%) | $68.35 | $66.50 | 5.30 M | $41.46 B |
| 09/27/2024 | $67.15 | $66.97 (-0.27%) | $67.54 | $65.18 | 7.33 M | $41.37 B |
| 09/26/2024 | $66.27 | $66.52 (0.38%) | $66.63 | $64.92 | 5.90 M | $41.09 B |
| 09/25/2024 | $67.65 | $65.24 (-3.56%) | $67.86 | $65.14 | 5.78 M | $40.30 B |
| 09/24/2024 | $68.45 | $67.54 (-1.33%) | $68.61 | $66.51 | 6.37 M | $41.72 B |
| 09/23/2024 | $67.58 | $67.83 (0.37%) | $68.57 | $67.05 | 5.29 M | $41.90 B |
| 09/20/2024 | $68.60 | $67.46 (-1.66%) | $69.00 | $66.63 | 7.74 M | $41.67 B |
| 09/19/2024 | $68.97 | $68.64 (-0.48%) | $69.40 | $67.98 | 6.55 M | $42.40 B |
| 09/18/2024 | $67.22 | $66.74 (-0.71%) | $68.24 | $66.26 | 5.60 M | $41.22 B |
| 09/17/2024 | $66.77 | $67.33 (0.84%) | $67.85 | $66.48 | 4.50 M | $41.59 B |
| 09/16/2024 | $64.04 | $65.78 (2.72%) | $66.18 | $63.98 | 5.43 M | $40.63 B |
| 09/13/2024 | $63.73 | $63.99 (0.41%) | $64.88 | $63.71 | 4.68 M | $39.52 B |
| 09/12/2024 | $63.45 | $63.67 (0.35%) | $63.76 | $62.11 | 3.78 M | $39.33 B |
| 09/11/2024 | $60.96 | $63.38 (3.97%) | $63.57 | $60.20 | 5.83 M | $39.15 B |
| 09/10/2024 | $61.49 | $61.37 (-0.2%) | $61.59 | $59.20 | 7.28 M | $37.91 B |
| 09/09/2024 | $62.09 | $61.31 (-1.26%) | $63.05 | $61.06 | 5.54 M | $37.87 B |
| 09/06/2024 | $64.68 | $61.24 (-5.32%) | $65.41 | $60.98 | 6.45 M | $37.83 B |
| 09/05/2024 | $63.97 | $64.58 (0.95%) | $65.23 | $63.70 | 3.69 M | $39.89 B |
| 09/04/2024 | $63.86 | $64.08 (0.34%) | $65.24 | $63.67 | 4.05 M | $39.58 B |
| 09/03/2024 | $64.65 | $64.17 (-0.74%) | $65.66 | $63.78 | 4.58 M | $39.64 B |
| 08/30/2024 | $66.87 | $66.08 (-1.18%) | $66.97 | $64.75 | 5.85 M | $40.82 B |
| 08/29/2024 | $65.34 | $66.42 (1.65%) | $68.49 | $65.34 | 7.23 M | $41.03 B |
| 08/28/2024 | $66.24 | $64.68 (-2.36%) | $66.46 | $63.86 | 5.10 M | $39.95 B |
| 08/27/2024 | $65.00 | $66.64 (2.52%) | $66.80 | $64.99 | 3.64 M | $41.16 B |
| 08/26/2024 | $65.46 | $65.56 (0.15%) | $66.58 | $65.41 | 4.38 M | $40.49 B |
| 08/23/2024 | $64.55 | $65.36 (1.25%) | $65.70 | $64.40 | 5.62 M | $40.37 B |
| 08/22/2024 | $64.98 | $63.84 (-1.75%) | $65.88 | $63.63 | 4.77 M | $39.43 B |
| 08/21/2024 | $64.93 | $65.65 (1.11%) | $65.70 | $64.09 | 5.67 M | $40.55 B |
| 08/20/2024 | $66.81 | $64.88 (-2.89%) | $67.27 | $64.83 | 4.91 M | $40.07 B |
| 08/19/2024 | $66.00 | $66.88 (1.33%) | $66.90 | $65.73 | 4.45 M | $41.31 B |
| 08/16/2024 | $64.47 | $65.87 (2.17%) | $65.93 | $64.47 | 5.49 M | $40.69 B |
| 08/15/2024 | $63.58 | $64.25 (1.05%) | $64.73 | $63.49 | 6.94 M | $39.69 B |
| 08/14/2024 | $63.46 | $62.20 (-1.99%) | $63.60 | $61.81 | 5.07 M | $38.42 B |
| 08/13/2024 | $61.88 | $63.37 (2.41%) | $63.65 | $61.37 | 4.89 M | $39.14 B |
| 08/12/2024 | $62.16 | $61.09 (-1.72%) | $62.31 | $60.36 | 5.75 M | $37.73 B |
| 08/09/2024 | $61.78 | $62.14 (0.58%) | $62.68 | $60.70 | 5.94 M | $38.38 B |
| 08/08/2024 | $59.23 | $61.21 (3.34%) | $61.45 | $59.07 | 7.09 M | $37.81 B |
| 08/07/2024 | $58.40 | $58.05 (-0.6%) | $59.78 | $57.66 | 9.06 M | $35.86 B |