5 DAY PERFORMANCE
+53.23%
1 MONTH PERFORMANCE
+10.78%
3 MONTH PERFORMANCE
-2.31%
6 MONTH PERFORMANCE
+44.40%
YEAR-TO-DATE PERFORMANCE
+8.18%
1 YEAR PERFORMANCE
+12.52%
Block, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/10/2025 | $58.14 | $54.74 (-5.85%) | $58.42 | $53.54 | 15.66 M | $33.74 B |
| 03/07/2025 | $59.81 | $60.00 (0.32%) | $61.02 | $57.61 | 10.86 M | $36.99 B |
| 03/06/2025 | $59.05 | $59.80 (1.27%) | $60.97 | $58.67 | 10.87 M | |
| 03/05/2025 | $59.80 | $61.12 (2.21%) | $61.65 | $59.43 | 9.76 M | |
| 03/04/2025 | $60.39 | $59.43 (-1.59%) | $61.14 | $57.90 | 15.10 M | $36.63 B |
| 03/03/2025 | $65.75 | $62.79 (-4.5%) | $66.90 | $62.31 | 10.06 M | $38.71 B |
| 02/28/2025 | $63.87 | $65.30 (2.24%) | $65.41 | $63.11 | 7.84 M | $40.25 B |
| 02/27/2025 | $65.01 | $64.28 (-1.12%) | $66.76 | $63.91 | 12.27 M | $39.62 B |
| 02/26/2025 | $63.45 | $65.29 (2.9%) | $65.61 | $63.25 | 19.63 M | $40.25 B |
| 02/25/2025 | $66.22 | $62.84 (-5.1%) | $66.40 | $62.60 | 18.88 M | $38.74 B |
| 02/24/2025 | $68.01 | $65.92 (-3.07%) | $68.73 | $65.02 | 17.09 M | $40.63 B |
| 02/21/2025 | $74.97 | $68.35 (-8.83%) | $76.50 | $67.43 | 36.83 M | $42.13 B |
| 02/20/2025 | $84.34 | $83.04 (-1.54%) | $85.55 | $81.70 | 12.44 M | |
| 02/19/2025 | $83.45 | $83.89 (0.53%) | $84.52 | $82.55 | 7.19 M | |
| 02/18/2025 | $84.56 | $84.18 (-0.45%) | $85.15 | $83.20 | 6.13 M | $51.89 B |
| 02/14/2025 | $84.18 | $84.00 (-0.21%) | $84.53 | $82.23 | 5.66 M | $51.78 B |
| 02/13/2025 | $83.89 | $84.29 (0.48%) | $85.09 | $82.45 | 4.55 M | $51.96 B |
| 02/12/2025 | $81.25 | $82.99 (2.14%) | $83.06 | $81.10 | 4.28 M | $51.16 B |
| 02/11/2025 | $84.90 | $82.59 (-2.72%) | $85.33 | $82.34 | 3.99 M | $50.91 B |
| 02/10/2025 | $86.44 | $84.85 (-1.84%) | $86.78 | $84.26 | 3.98 M | $52.30 B |
| 02/07/2025 | $87.63 | $85.32 (-2.64%) | $88.73 | $84.95 | 4.74 M | $52.59 B |
| 02/06/2025 | $87.65 | $86.08 (-1.79%) | $88.13 | $85.22 | 4.91 M | $53.06 B |
| 02/05/2025 | $87.39 | $86.00 (-1.59%) | $87.82 | $85.38 | 4.63 M | $53.01 B |
| 02/04/2025 | $90.20 | $86.17 (-4.47%) | $90.23 | $85.89 | 5.70 M | $53.12 B |
| 02/03/2025 | $88.64 | $90.20 (1.76%) | $91.29 | $87.71 | 4.76 M | $55.60 B |
| 01/31/2025 | $93.35 | $90.82 (-2.71%) | $93.75 | $90.31 | 6.83 M | $55.98 B |
| 01/30/2025 | $91.59 | $92.95 (1.48%) | $94.25 | $91.11 | 5.83 M | $57.30 B |
| 01/29/2025 | $88.37 | $90.03 (1.88%) | $90.77 | $87.96 | 4.66 M | $55.50 B |
| 01/28/2025 | $85.48 | $88.64 (3.7%) | $88.71 | $84.36 | 4.80 M | $54.64 B |
| 01/27/2025 | $84.51 | $85.01 (0.59%) | $87.43 | $84.25 | 6.14 M | $52.40 B |
| 01/24/2025 | $88.56 | $88.67 (0.12%) | $89.99 | $88.06 | 5.33 M | $54.66 B |
| 01/23/2025 | $87.11 | $87.80 (0.79%) | $88.56 | $86.47 | 4.90 M | |
| 01/22/2025 | $90.20 | $87.48 (-3.02%) | $90.56 | $87.28 | 6.01 M | |
| 01/21/2025 | $88.06 | $89.50 (1.64%) | $89.84 | $87.63 | 4.27 M | $55.17 B |
| 01/17/2025 | $87.00 | $86.96 (-0.05%) | $88.15 | $86.10 | 5.80 M | $53.60 B |
| 01/16/2025 | $85.10 | $86.38 (1.5%) | $87.22 | $84.90 | 6.12 M | $53.25 B |
| 01/15/2025 | $86.12 | $84.79 (-1.54%) | $86.80 | $84.32 | 6.12 M | $52.27 B |
| 01/14/2025 | $83.03 | $82.42 (-0.73%) | $84.28 | $81.65 | 5.22 M | $50.81 B |
| 01/13/2025 | $80.72 | $82.01 (1.6%) | $82.19 | $80.20 | 6.93 M | $50.55 B |
| 01/10/2025 | $84.97 | $82.54 (-2.86%) | $84.97 | $81.65 | 8.23 M | $50.88 B |
| 01/08/2025 | $87.53 | $86.75 (-0.89%) | $88.38 | $85.69 | 5.93 M | $53.48 B |
| 01/07/2025 | $92.36 | $87.68 (-5.07%) | $93.58 | $86.82 | 6.85 M | $54.05 B |
| 01/06/2025 | $93.63 | $91.94 (-1.8%) | $93.83 | $91.22 | 6.46 M | $56.67 B |
| 01/03/2025 | $90.65 | $92.16 (1.67%) | $92.65 | $89.23 | 10.63 M | $56.81 B |
| 01/02/2025 | $86.15 | $86.75 (0.7%) | $87.55 | $84.84 | 5.70 M | $53.48 B |
| 12/31/2024 | $87.72 | $84.99 (-3.11%) | $88.00 | $84.82 | 4.99 M | $52.39 B |
| 12/30/2024 | $88.41 | $87.48 (-1.05%) | $88.69 | $86.83 | 5.38 M | $53.93 B |
| 12/27/2024 | $91.00 | $88.97 (-2.23%) | $91.29 | $88.05 | 4.14 M | $54.84 B |
| 12/26/2024 | $90.50 | $91.48 (1.08%) | $91.63 | $90.29 | 3.00 M | $56.39 B |
| 12/24/2024 | $89.63 | $91.08 (1.62%) | $91.14 | $88.88 | 2.20 M | $56.14 B |
| 12/23/2024 | $89.48 | $89.29 (-0.21%) | $89.84 | $87.66 | 4.21 M | $55.04 B |
| 12/20/2024 | $86.84 | $89.65 (3.24%) | $90.78 | $86.20 | 8.83 M | $55.26 B |
| 12/19/2024 | $90.08 | $87.64 (-2.71%) | $91.81 | $87.30 | 8.40 M | $54.02 B |
| 12/18/2024 | $94.26 | $87.30 (-7.38%) | $95.78 | $87.19 | 11.01 M | $53.81 B |
| 12/17/2024 | $93.59 | $94.55 (1.03%) | $95.59 | $93.15 | 6.00 M | $58.28 B |
| 12/16/2024 | $92.72 | $93.78 (1.14%) | $94.62 | $91.55 | 6.68 M | $57.81 B |
| 12/13/2024 | $94.62 | $91.98 (-2.79%) | $95.39 | $91.91 | 8.35 M | $56.70 B |
| 12/12/2024 | $96.42 | $94.11 (-2.4%) | $96.98 | $93.96 | 9.78 M | $58.01 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.
