5 DAY PERFORMANCE
+3.03%
1 MONTH PERFORMANCE
+34.53%
3 MONTH PERFORMANCE
+6.39%
6 MONTH PERFORMANCE
-35.25%
YEAR-TO-DATE PERFORMANCE
-25.14%
1 YEAR PERFORMANCE
-4.19%
Block, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $63.62 | $63.60 (-0.03%) | $64.90 | $63.15 | 8.17 M | $39.39 B |
| 06/04/2025 | $63.72 | $63.86 (0.22%) | $64.07 | $62.55 | 7.56 M | $39.55 B |
| 06/03/2025 | $63.73 | $63.51 (-0.35%) | $63.80 | $62.01 | 7.70 M | $39.34 B |
| 06/02/2025 | $60.36 | $61.76 (2.32%) | $61.89 | $59.90 | 6.09 M | $38.25 B |
| 05/30/2025 | $61.72 | $61.75 (0.05%) | $62.09 | $60.89 | 11.49 M | $38.25 B |
| 05/29/2025 | $62.27 | $62.16 (-0.18%) | $63.11 | $61.68 | 7.51 M | $38.50 B |
| 05/28/2025 | $62.52 | $61.81 (-1.14%) | $62.52 | $61.33 | 6.61 M | $38.28 B |
| 05/27/2025 | $60.05 | $62.15 (3.5%) | $62.66 | $59.85 | 12.01 M | $38.49 B |
| 05/23/2025 | $56.42 | $58.74 (4.11%) | $59.10 | $55.88 | 9.70 M | $36.38 B |
| 05/22/2025 | $55.60 | $58.35 (4.95%) | $59.08 | $55.60 | 12.53 M | $36.14 B |
| 05/21/2025 | $56.55 | $55.44 (-1.96%) | $57.01 | $55.19 | 10.10 M | $34.34 B |
| 05/20/2025 | $58.45 | $57.34 (-1.9%) | $58.65 | $57.03 | 5.69 M | $35.51 B |
| 05/19/2025 | $56.18 | $58.33 (3.83%) | $58.49 | $56.08 | 7.20 M | $36.13 B |
| 05/16/2025 | $56.49 | $57.66 (2.07%) | $58.12 | $56.48 | 7.03 M | $35.71 B |
| 05/15/2025 | $57.15 | $57.01 (-0.24%) | $57.88 | $56.46 | 11.55 M | $35.31 B |
| 05/14/2025 | $59.61 | $58.50 (-1.86%) | $59.85 | $57.71 | 13.39 M | $36.23 B |
| 05/13/2025 | $55.19 | $58.17 (5.4%) | $58.69 | $54.86 | 20.82 M | $36.03 B |
| 05/12/2025 | $53.19 | $55.02 (3.44%) | $55.06 | $53.19 | 13.20 M | $34.08 B |
| 05/09/2025 | $50.23 | $50.36 (0.26%) | $51.27 | $50.09 | 12.27 M | $31.19 B |
| 05/08/2025 | $48.13 | $50.11 (4.11%) | $50.79 | $48.13 | 13.09 M | $31.04 B |
| 05/07/2025 | $47.48 | $47.95 (0.99%) | $48.18 | $47.11 | 14.82 M | $29.70 B |
| 05/06/2025 | $45.70 | $47.29 (3.48%) | $48.02 | $45.65 | 18.03 M | $29.29 B |
| 05/05/2025 | $45.92 | $46.64 (1.57%) | $46.94 | $45.03 | 18.63 M | $28.89 B |
| 05/02/2025 | $45.33 | $46.53 (2.65%) | $47.00 | $44.27 | 54.28 M | $28.82 B |
| 05/01/2025 | $59.02 | $58.48 (-0.91%) | $59.68 | $58.21 | 10.67 M | $36.22 B |
| 04/30/2025 | $57.02 | $58.47 (2.54%) | $58.70 | $56.41 | 6.63 M | $36.21 B |
| 04/29/2025 | $58.74 | $59.56 (1.4%) | $59.82 | $58.50 | 4.55 M | $36.89 B |
| 04/28/2025 | $58.55 | $58.32 (-0.39%) | $59.27 | $57.52 | 4.58 M | $37.21 B |
| 04/25/2025 | $57.67 | $58.09 (0.73%) | $58.27 | $57.22 | 5.63 M | $37.06 B |
| 04/24/2025 | $55.79 | $57.50 (3.07%) | $57.52 | $55.18 | 6.47 M | $36.68 B |
| 04/23/2025 | $56.90 | $55.66 (-2.18%) | $58.75 | $55.22 | 8.39 M | $35.51 B |
| 04/22/2025 | $53.02 | $54.33 (2.47%) | $54.83 | $53.00 | 6.06 M | $34.66 B |
| 04/21/2025 | $52.92 | $52.39 (-1%) | $53.45 | $51.40 | 5.84 M | $33.42 B |
| 04/17/2025 | $53.65 | $53.90 (0.47%) | $54.42 | $53.03 | 4.51 M | $34.39 B |
| 04/16/2025 | $54.20 | $53.75 (-0.83%) | $55.50 | $52.77 | 6.32 M | $34.29 B |
| 04/15/2025 | $54.82 | $55.08 (0.47%) | $55.90 | $54.58 | 4.01 M | $35.14 B |
| 04/14/2025 | $55.31 | $54.66 (-1.18%) | $55.70 | $53.64 | 7.03 M | $34.87 B |
| 04/11/2025 | $52.86 | $53.94 (2.04%) | $54.15 | $51.00 | 8.62 M | $34.41 B |
| 04/10/2025 | $54.34 | $52.91 (-2.63%) | $54.88 | $50.93 | 9.57 M | $33.75 B |
| 04/09/2025 | $49.05 | $55.99 (14.15%) | $56.77 | $47.95 | 12.48 M | $35.72 B |
| 04/08/2025 | $52.93 | $49.08 (-7.27%) | $53.34 | $48.13 | 9.91 M | $31.31 B |
| 04/07/2025 | $47.05 | $50.47 (7.27%) | $53.45 | $46.42 | 13.02 M | $32.20 B |
| 04/04/2025 | $50.31 | $50.26 (-0.1%) | $51.88 | $47.69 | 15.20 M | $32.06 B |
| 04/03/2025 | $54.74 | $53.97 (-1.41%) | $55.44 | $52.47 | 13.29 M | $34.43 B |
| 04/02/2025 | $54.00 | $57.86 (7.15%) | $58.71 | $53.90 | 9.19 M | $36.91 B |
| 04/01/2025 | $53.89 | $55.41 (2.82%) | $55.52 | $53.77 | 7.65 M | $35.35 B |
| 03/31/2025 | $53.89 | $54.33 (0.82%) | $54.69 | $52.25 | 8.16 M | $34.66 B |
| 03/28/2025 | $56.54 | $55.33 (-2.14%) | $57.00 | $54.69 | 10.69 M | $35.30 B |
| 03/27/2025 | $58.76 | $56.99 (-3.01%) | $58.90 | $56.88 | 7.93 M | $36.36 B |
| 03/26/2025 | $60.89 | $59.05 (-3.02%) | $61.36 | $58.80 | 8.96 M | $37.67 B |
| 03/25/2025 | $62.77 | $61.33 (-2.29%) | $63.69 | $61.21 | 7.37 M | $39.13 B |
| 03/24/2025 | $62.38 | $62.58 (0.32%) | $63.18 | $62.00 | 9.05 M | $39.92 B |
| 03/21/2025 | $60.35 | $61.11 (1.26%) | $61.58 | $59.60 | 11.40 M | $38.99 B |
| 03/20/2025 | $60.57 | $61.00 (0.71%) | $62.38 | $60.44 | 6.34 M | $38.92 B |
| 03/19/2025 | $60.46 | $61.37 (1.51%) | $62.43 | $59.60 | 8.62 M | $39.15 B |
| 03/18/2025 | $59.90 | $59.65 (-0.42%) | $60.09 | $58.78 | 8.25 M | $38.05 B |
| 03/17/2025 | $56.65 | $58.65 (3.53%) | $59.44 | $56.65 | 7.70 M | $37.42 B |
| 03/14/2025 | $55.50 | $57.22 (3.1%) | $57.52 | $55.35 | 8.94 M | $36.50 B |
| 03/13/2025 | $55.34 | $54.04 (-2.35%) | $55.71 | $53.88 | 8.63 M | $34.48 B |
| 03/12/2025 | $56.38 | $55.90 (-0.85%) | $56.75 | $55.21 | 9.00 M | $35.66 B |
| 03/11/2025 | $54.76 | $55.29 (0.97%) | $56.14 | $53.95 | 11.44 M | $35.27 B |
| 03/10/2025 | $58.14 | $54.74 (-5.85%) | $58.42 | $53.54 | 15.66 M | $34.92 B |
| 03/07/2025 | $59.81 | $60.00 (0.32%) | $61.02 | $57.61 | 10.86 M | $38.28 B |
| 03/06/2025 | $59.05 | $59.80 (1.27%) | $60.97 | $58.67 | 10.87 M | $38.15 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.
