5 DAY PERFORMANCE
-8.68%
1 MONTH PERFORMANCE
+8.08%
3 MONTH PERFORMANCE
+17.17%
6 MONTH PERFORMANCE
-7.54%
YEAR-TO-DATE PERFORMANCE
+0.75%
1 YEAR PERFORMANCE
+38.68%
Block Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $71.69 | $70.48 (-1.69%) | $72.13 | $69.96 | 2.11 M | $43.07 B |
| 05/05/2026 | $70.65 | $71.25 (0.85%) | $72.47 | $69.93 | 4.96 M | $43.62 B |
| 05/04/2026 | $71.92 | $71.90 (-0.03%) | $73.46 | $71.50 | 4.79 M | $44.02 B |
| 05/01/2026 | $71.44 | $71.81 (0.52%) | $72.55 | $71.11 | 3.81 M | $43.97 B |
| 04/30/2026 | $69.83 | $70.51 (0.97%) | $70.65 | $68.28 | 4.11 M | $43.17 B |
| 04/29/2026 | $69.40 | $69.46 (0.09%) | $69.97 | $67.80 | 4.92 M | $42.53 B |
| 04/28/2026 | $71.23 | $69.54 (-2.37%) | $71.68 | $69.50 | 4.51 M | $42.58 B |
| 04/27/2026 | $70.87 | $71.28 (0.58%) | $72.38 | $70.38 | 3.99 M | $43.64 B |
| 04/24/2026 | $70.34 | $71.63 (1.83%) | $72.11 | $69.62 | 3.93 M | $43.85 B |
| 04/23/2026 | $71.50 | $69.93 (-2.2%) | $71.63 | $68.51 | 3.75 M | $42.81 B |
| 04/22/2026 | $72.54 | $72.50 (-0.06%) | $73.43 | $71.89 | 3.47 M | $44.39 B |
| 04/21/2026 | $74.10 | $71.75 (-3.17%) | $75.23 | $71.60 | 6.37 M | $43.93 B |
| 04/20/2026 | $71.04 | $73.89 (4.01%) | $73.94 | $71.04 | 5.78 M | $45.24 B |
| 04/17/2026 | $70.04 | $71.26 (1.74%) | $72.18 | $69.90 | 6.78 M | $43.63 B |
| 04/16/2026 | $68.46 | $68.67 (0.31%) | $69.17 | $67.34 | 3.51 M | $42.04 B |
| 04/15/2026 | $67.00 | $67.97 (1.45%) | $68.33 | $66.10 | 4.61 M | $41.61 B |
| 04/14/2026 | $64.80 | $66.15 (2.08%) | $66.42 | $64.59 | 5.91 M | $40.50 B |
| 04/13/2026 | $61.09 | $64.22 (5.12%) | $64.31 | $60.64 | 5.21 M | $39.32 B |
| 04/10/2026 | $62.86 | $62.20 (-1.05%) | $63.00 | $60.86 | 6.04 M | $38.08 B |
| 04/09/2026 | $62.67 | $62.69 (0.03%) | $62.93 | $59.65 | 5.93 M | $38.38 B |
| 04/08/2026 | $63.64 | $62.83 (-1.27%) | $65.40 | $62.38 | 7.03 M | $38.47 B |
| 04/07/2026 | $60.37 | $59.97 (-0.66%) | $60.93 | $59.43 | 3.63 M | $36.72 B |
| 04/06/2026 | $59.92 | $60.68 (1.27%) | $61.74 | $59.89 | 3.25 M | $37.15 B |
| 04/02/2026 | $58.00 | $59.78 (3.07%) | $60.02 | $56.75 | 6.55 M | $36.60 B |
| 04/01/2026 | $61.17 | $59.54 (-2.66%) | $61.43 | $59.45 | 5.49 M | $36.45 B |
| 03/31/2026 | $58.23 | $60.18 (3.35%) | $60.57 | $57.80 | 7.41 M | $36.84 B |
| 03/30/2026 | $56.32 | $57.03 (1.26%) | $58.11 | $56.32 | 5.25 M | $34.92 B |
| 03/27/2026 | $58.33 | $55.98 (-4.03%) | $58.53 | $55.86 | 5.51 M | $34.27 B |
| 03/26/2026 | $59.34 | $59.37 (0.05%) | $61.40 | $59.11 | 5.61 M | $36.35 B |
| 03/25/2026 | $61.21 | $60.01 (-1.96%) | $62.13 | $59.30 | 4.59 M | $36.74 B |
| 03/24/2026 | $60.06 | $59.89 (-0.28%) | $60.69 | $58.86 | 4.68 M | $36.67 B |
| 03/23/2026 | $60.96 | $61.17 (0.34%) | $62.21 | $60.15 | 6.58 M | $37.45 B |
| 03/20/2026 | $58.56 | $59.37 (1.38%) | $60.43 | $58.09 | 10.02 M | $36.35 B |
| 03/19/2026 | $57.24 | $58.99 (3.06%) | $59.39 | $57.12 | 6.39 M | $36.12 B |
| 03/18/2026 | $59.72 | $57.84 (-3.15%) | $61.54 | $57.15 | 9.83 M | $35.41 B |
| 03/17/2026 | $60.37 | $59.79 (-0.96%) | $61.36 | $59.73 | 5.62 M | $36.61 B |
| 03/16/2026 | $60.56 | $59.85 (-1.17%) | $60.78 | $59.33 | 6.08 M | $36.64 B |
| 03/13/2026 | $60.65 | $59.79 (-1.42%) | $61.45 | $59.67 | 7.13 M | $36.61 B |
| 03/12/2026 | $63.70 | $59.90 (-5.97%) | $65.07 | $59.75 | 8.60 M | $36.67 B |
| 03/11/2026 | $65.95 | $64.63 (-2%) | $67.25 | $63.41 | 9.06 M | $39.57 B |
| 03/10/2026 | $66.00 | $65.60 (-0.61%) | $66.80 | $64.83 | 5.91 M | $40.16 B |
| 03/09/2026 | $65.08 | $65.54 (0.71%) | $66.08 | $63.26 | 7.51 M | $40.13 B |
| 03/06/2026 | $66.26 | $66.33 (0.11%) | $67.74 | $65.18 | 11.05 M | $40.61 B |
| 03/05/2026 | $64.72 | $67.38 (4.11%) | $67.51 | $64.60 | 11.85 M | $41.25 B |
| 03/04/2026 | $63.25 | $65.24 (3.15%) | $65.72 | $62.74 | 10.40 M | $39.94 B |
| 03/03/2026 | $63.23 | $62.90 (-0.52%) | $64.77 | $61.33 | 9.73 M | $38.51 B |
| 03/02/2026 | $60.01 | $64.45 (7.4%) | $64.97 | $59.65 | 19.63 M | $39.46 B |
| 02/27/2026 | $63.09 | $63.70 (0.97%) | $66.12 | $61.20 | 40.66 M | $39.00 B |
| 02/26/2026 | $51.84 | $54.53 (5.19%) | $54.81 | $51.80 | 18.40 M | $33.39 B |
| 02/25/2026 | $51.66 | $51.94 (0.54%) | $52.06 | $50.60 | 7.97 M | $31.80 B |
| 02/24/2026 | $50.40 | $51.00 (1.19%) | $51.77 | $49.33 | 9.92 M | $31.22 B |
| 02/23/2026 | $52.05 | $50.75 (-2.5%) | $52.52 | $50.01 | 13.71 M | $31.07 B |
| 02/20/2026 | $52.57 | $53.22 (1.24%) | $54.64 | $52.13 | 7.32 M | $32.47 B |
| 02/19/2026 | $53.03 | $52.89 (-0.26%) | $53.42 | $52.20 | 7.74 M | $32.27 B |
| 02/18/2026 | $52.01 | $53.60 (3.06%) | $54.23 | $51.62 | 8.43 M | $32.71 B |
| 02/17/2026 | $50.22 | $50.81 (1.17%) | $51.34 | $49.58 | 9.30 M | $31.00 B |
| 02/13/2026 | $49.69 | $49.80 (0.22%) | $50.41 | $48.89 | 10.01 M | $30.39 B |
| 02/12/2026 | $53.06 | $49.09 (-7.48%) | $53.40 | $48.21 | 17.16 M | $29.95 B |
| 02/11/2026 | $57.46 | $53.81 (-6.35%) | $57.46 | $53.37 | 9.79 M | $32.83 B |
| 02/10/2026 | $57.16 | $57.30 (0.24%) | $58.53 | $56.98 | 6.01 M | $34.96 B |
| 02/09/2026 | $56.05 | $56.78 (1.3%) | $57.51 | $55.54 | 7.35 M | $34.65 B |
| 02/06/2026 | $55.05 | $55.97 (1.67%) | $56.42 | $54.81 | 8.98 M | $34.15 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.
