5 DAY PERFORMANCE
-7.75%
1 MONTH PERFORMANCE
-15.10%
3 MONTH PERFORMANCE
-18.65%
6 MONTH PERFORMANCE
-3.51%
YEAR-TO-DATE PERFORMANCE
-27.50%
1 YEAR PERFORMANCE
-37.71%
Block, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $61.45 | $61.64 (0.31%) | $62.14 | $60.70 | 4.35 M | $37.49 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 | $46.54 B |
| 10/30/2025 | $76.47 | $73.92 (-3.33%) | $76.47 | $73.72 | 6.30 M | $45.30 B |
| 10/29/2025 | $77.81 | $76.51 (-1.67%) | $78.15 | $75.07 | 8.03 M | $46.89 B |
| 10/28/2025 | $80.16 | $80.18 (0.02%) | $81.70 | $79.77 | 3.95 M | $49.14 B |
| 10/27/2025 | $80.58 | $80.15 (-0.53%) | $81.49 | $79.90 | 5.16 M | $49.12 B |
| 10/24/2025 | $79.80 | $79.54 (-0.33%) | $80.38 | $79.20 | 3.87 M | $48.75 B |
| 10/23/2025 | $76.13 | $78.56 (3.19%) | $79.29 | $75.76 | 4.70 M | $48.15 B |
| 10/22/2025 | $77.34 | $75.92 (-1.84%) | $77.34 | $75.23 | 4.61 M | $46.53 B |
| 10/21/2025 | $76.24 | $77.73 (1.95%) | $78.87 | $76.05 | 4.36 M | $47.64 B |
| 10/20/2025 | $75.94 | $76.50 (0.74%) | $76.87 | $74.84 | 4.54 M | $46.89 B |
| 10/17/2025 | $73.78 | $75.20 (1.92%) | $75.71 | $73.38 | 4.42 M | $46.09 B |
| 10/16/2025 | $76.35 | $74.54 (-2.37%) | $77.69 | $74.40 | 5.59 M | $45.68 B |
| 10/15/2025 | $76.89 | $76.13 (-0.99%) | $77.80 | $75.33 | 3.67 M | $46.66 B |
| 10/14/2025 | $73.22 | $76.18 (4.04%) | $77.44 | $71.92 | 5.24 M | $46.69 B |
| 10/13/2025 | $75.97 | $75.02 (-1.25%) | $76.05 | $74.43 | 5.38 M | $45.98 B |
| 10/10/2025 | $80.66 | $74.67 (-7.43%) | $80.97 | $74.29 | 8.80 M | $45.76 B |
| 10/09/2025 | $81.09 | $80.85 (-0.3%) | $81.50 | $80.01 | 4.19 M | $49.55 B |
| 10/08/2025 | $79.86 | $81.11 (1.57%) | $81.69 | $79.05 | 6.02 M | $49.71 B |
| 10/07/2025 | $78.40 | $79.02 (0.79%) | $79.97 | $77.74 | 5.43 M | $48.43 B |
| 10/06/2025 | $77.55 | $77.78 (0.3%) | $78.80 | $76.69 | 5.32 M | $47.67 B |
| 10/03/2025 | $76.69 | $76.95 (0.34%) | $78.25 | $76.10 | 5.76 M | $47.16 B |
| 10/02/2025 | $73.80 | $76.81 (4.08%) | $77.24 | $73.70 | 7.86 M | $47.08 B |
| 10/01/2025 | $72.57 | $73.40 (1.14%) | $73.62 | $71.83 | 6.64 M | $44.99 B |
| 09/30/2025 | $75.32 | $72.27 (-4.05%) | $75.67 | $71.61 | 7.84 M | $44.29 B |
| 09/29/2025 | $74.45 | $75.39 (1.26%) | $76.16 | $74.33 | 7.24 M | $46.21 B |
| 09/26/2025 | $73.39 | $73.67 (0.38%) | $73.83 | $71.44 | 6.58 M | $45.15 B |
| 09/25/2025 | $75.04 | $73.68 (-1.81%) | $75.79 | $72.84 | 7.45 M | $45.16 B |
| 09/24/2025 | $76.23 | $76.49 (0.34%) | $78.41 | $75.99 | 5.07 M | $46.88 B |
| 09/23/2025 | $77.69 | $76.54 (-1.48%) | $79.00 | $75.48 | 7.22 M | $46.91 B |
| 09/22/2025 | $76.50 | $77.41 (1.19%) | $77.69 | $74.72 | 9.01 M | $47.44 B |
| 09/19/2025 | $77.70 | $77.03 (-0.86%) | $77.71 | $76.17 | 7.60 M | $47.21 B |
| 09/18/2025 | $76.20 | $77.37 (1.54%) | $78.30 | $75.76 | 5.44 M | $47.42 B |
| 09/17/2025 | $75.88 | $75.71 (-0.22%) | $77.25 | $74.53 | 5.30 M | $46.40 B |
| 09/16/2025 | $74.56 | $75.78 (1.64%) | $75.96 | $73.80 | 5.51 M | $46.44 B |
| 09/15/2025 | $73.33 | $74.63 (1.77%) | $75.20 | $73.10 | 6.47 M | $45.74 B |
| 09/12/2025 | $73.60 | $72.87 (-0.99%) | $74.22 | $72.85 | 4.62 M | $44.66 B |
| 09/11/2025 | $73.94 | $74.23 (0.39%) | $74.77 | $73.45 | 4.20 M | $45.49 B |
| 09/10/2025 | $75.80 | $73.75 (-2.7%) | $76.79 | $73.05 | 5.76 M | $45.20 B |
| 09/09/2025 | $75.63 | $75.51 (-0.16%) | $76.67 | $75.00 | 4.16 M | $46.28 B |
| 09/08/2025 | $75.05 | $75.82 (1.03%) | $75.98 | $74.89 | 5.19 M | $46.47 B |
| 09/05/2025 | $76.30 | $74.94 (-1.78%) | $77.08 | $73.69 | 4.79 M | $45.93 B |
| 09/04/2025 | $75.73 | $75.75 (0.03%) | $75.96 | $73.72 | 4.80 M | $46.43 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.