5 DAY PERFORMANCE
-8.33%
1 MONTH PERFORMANCE
-7.19%
3 MONTH PERFORMANCE
-20.45%
6 MONTH PERFORMANCE
-21.81%
YEAR-TO-DATE PERFORMANCE
-7.19%
1 YEAR PERFORMANCE
-33.48%
Block, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $61.53 | $60.43 (-1.79%) | $61.79 | $60.01 | 7.23 M | $36.87 B |
| 01/29/2026 | $64.35 | $62.21 (-3.33%) | $64.73 | $61.62 | 6.38 M | $37.96 B |
| 01/28/2026 | $65.00 | $64.22 (-1.2%) | $65.92 | $64.02 | 4.93 M | $39.19 B |
| 01/27/2026 | $66.37 | $64.59 (-2.68%) | $66.50 | $63.86 | 4.55 M | $39.41 B |
| 01/26/2026 | $66.85 | $65.90 (-1.42%) | $67.33 | $65.76 | 5.14 M | $40.21 B |
| 01/23/2026 | $65.03 | $66.83 (2.77%) | $67.79 | $65.00 | 6.44 M | $40.78 B |
| 01/22/2026 | $63.98 | $65.05 (1.67%) | $65.68 | $63.98 | 6.02 M | $39.69 B |
| 01/21/2026 | $62.90 | $64.00 (1.75%) | $65.40 | $62.85 | 8.11 M | $39.05 B |
| 01/20/2026 | $63.68 | $62.63 (-1.65%) | $64.57 | $62.48 | 7.51 M | $38.22 B |
| 01/16/2026 | $65.18 | $65.95 (1.18%) | $66.05 | $64.40 | 5.54 M | $40.24 B |
| 01/15/2026 | $65.54 | $64.92 (-0.95%) | $65.58 | $64.40 | 7.18 M | $39.61 B |
| 01/14/2026 | $66.72 | $65.61 (-1.66%) | $66.79 | $64.44 | 7.19 M | $40.04 B |
| 01/13/2026 | $70.18 | $67.26 (-4.16%) | $70.18 | $66.65 | 7.60 M | $41.04 B |
| 01/12/2026 | $70.01 | $70.26 (0.36%) | $71.22 | $68.93 | 5.10 M | $42.87 B |
| 01/09/2026 | $70.59 | $69.55 (-1.47%) | $70.88 | $68.38 | 4.00 M | $42.44 B |
| 01/08/2026 | $71.05 | $70.16 (-1.25%) | $71.56 | $69.57 | 5.71 M | $42.81 B |
| 01/07/2026 | $71.19 | $71.47 (0.39%) | $72.22 | $70.05 | 6.12 M | $43.61 B |
| 01/06/2026 | $68.57 | $70.00 (2.09%) | $70.01 | $68.39 | 5.47 M | $42.71 B |
| 01/05/2026 | $65.10 | $68.45 (5.15%) | $69.30 | $64.90 | 8.11 M | $41.77 B |
| 01/02/2026 | $65.72 | $65.15 (-0.87%) | $65.72 | $62.52 | 6.83 M | $39.75 B |
| 12/31/2025 | $65.50 | $65.09 (-0.63%) | $65.90 | $65.04 | 3.49 M | $39.72 B |
| 12/30/2025 | $65.83 | $65.54 (-0.44%) | $65.99 | $65.45 | 2.96 M | $39.99 B |
| 12/29/2025 | $65.99 | $65.92 (-0.11%) | $66.40 | $65.48 | 4.22 M | $40.22 B |
| 12/26/2025 | $65.88 | $66.27 (0.59%) | $66.47 | $65.34 | 3.12 M | $40.44 B |
| 12/24/2025 | $64.75 | $66.05 (2.01%) | $66.74 | $64.61 | 3.02 M | $40.30 B |
| 12/23/2025 | $64.39 | $64.94 (0.85%) | $65.18 | $63.92 | 5.07 M | $39.63 B |
| 12/22/2025 | $65.58 | $65.15 (-0.66%) | $66.41 | $64.84 | 6.32 M | $39.75 B |
| 12/19/2025 | $64.59 | $65.33 (1.15%) | $65.77 | $64.56 | 10.06 M | $39.86 B |
| 12/18/2025 | $64.65 | $64.39 (-0.4%) | $65.90 | $64.16 | 4.59 M | $39.29 B |
| 12/17/2025 | $64.68 | $63.77 (-1.41%) | $65.74 | $63.64 | 4.95 M | $38.91 B |
| 12/16/2025 | $64.30 | $64.55 (0.39%) | $65.50 | $63.88 | 6.21 M | $39.39 B |
| 12/15/2025 | $65.63 | $64.02 (-2.45%) | $66.40 | $63.95 | 6.71 M | $39.06 B |
| 12/12/2025 | $63.61 | $64.75 (1.79%) | $65.12 | $62.80 | 6.64 M | $39.51 B |
| 12/11/2025 | $63.12 | $63.61 (0.78%) | $64.11 | $62.67 | 5.95 M | $38.81 B |
| 12/10/2025 | $61.45 | $63.29 (2.99%) | $63.35 | $60.98 | 5.49 M | $38.62 B |
| 12/09/2025 | $60.58 | $61.57 (1.63%) | $62.08 | $60.22 | 5.12 M | $37.57 B |
| 12/08/2025 | $61.35 | $61.04 (-0.51%) | $61.71 | $60.42 | 6.15 M | $37.25 B |
| 12/05/2025 | $61.26 | $61.11 (-0.24%) | $62.37 | $60.73 | 6.67 M | $37.29 B |
| 12/04/2025 | $61.29 | $62.19 (1.47%) | $62.22 | $60.70 | 6.97 M | $37.95 B |
| 12/03/2025 | $61.04 | $61.11 (0.11%) | $62.90 | $60.29 | 13.31 M | $37.29 B |
| 12/02/2025 | $64.73 | $60.11 (-7.14%) | $65.28 | $59.97 | 20.74 M | $36.68 B |
| 12/01/2025 | $65.66 | $64.35 (-2%) | $66.56 | $64.32 | 8.12 M | $39.27 B |
| 11/28/2025 | $65.73 | $66.80 (1.63%) | $67.48 | $65.50 | 3.46 M | $40.76 B |
| 11/26/2025 | $63.86 | $65.03 (1.83%) | $66.13 | $63.55 | 6.77 M | $39.68 B |
| 11/25/2025 | $62.04 | $63.69 (2.66%) | $63.78 | $61.81 | 7.22 M | $38.86 B |
| 11/24/2025 | $62.02 | $61.86 (-0.26%) | $62.72 | $61.18 | 7.39 M | $37.75 B |
| 11/21/2025 | $62.59 | $61.95 (-1.02%) | $62.95 | $59.57 | 13.06 M | $37.80 B |
| 11/20/2025 | $64.31 | $61.95 (-3.67%) | $65.62 | $61.83 | 17.53 M | $37.80 B |
| 11/19/2025 | $58.54 | $62.00 (5.91%) | $62.75 | $56.96 | 19.76 M | $37.83 B |
| 11/18/2025 | $58.38 | $57.64 (-1.27%) | $59.54 | $57.29 | 7.52 M | $35.17 B |
| 11/17/2025 | $61.31 | $58.89 (-3.95%) | $61.41 | $58.15 | 7.09 M | $35.93 B |
| 11/14/2025 | $61.03 | $60.48 (-0.9%) | $62.19 | $60.17 | 9.19 M | $36.90 B |
| 11/13/2025 | $65.37 | $62.30 (-4.7%) | $65.67 | $61.63 | 8.57 M | $38.02 B |
| 11/12/2025 | $65.85 | $65.77 (-0.12%) | $66.45 | $64.99 | 5.15 M | $40.13 B |
| 11/11/2025 | $66.29 | $65.91 (-0.57%) | $66.70 | $65.39 | 5.40 M | $40.22 B |
| 11/10/2025 | $66.64 | $66.80 (0.24%) | $68.05 | $64.97 | 8.02 M | $40.76 B |
| 11/07/2025 | $61.36 | $65.45 (6.67%) | $66.74 | $61.36 | 21.40 M | $39.94 B |
| 11/06/2025 | $74.34 | $70.93 (-4.59%) | $75.10 | $70.86 | 11.24 M | $43.28 B |
| 11/05/2025 | $72.88 | $73.65 (1.06%) | $74.65 | $72.35 | 5.31 M | $44.94 B |
| 11/04/2025 | $73.11 | $72.58 (-0.72%) | $73.63 | $71.26 | 4.98 M | $44.29 B |
| 11/03/2025 | $76.15 | $74.30 (-2.43%) | $76.65 | $73.64 | 5.32 M | $45.34 B |
| 10/31/2025 | $74.61 | $75.94 (1.78%) | $76.44 | $74.44 | 7.36 M | $46.34 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
