5 DAY PERFORMANCE
-13.96%
1 MONTH PERFORMANCE
-13.97%
3 MONTH PERFORMANCE
-22.11%
6 MONTH PERFORMANCE
-7.96%
YEAR-TO-DATE PERFORMANCE
+0.75%
1 YEAR PERFORMANCE
-10.96%
Block Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $88.29 | $84.04 (-4.81%) | $88.29 | $81.82 | 9.14 M | |
| 11/04/2026 | $84.00 | $87.63 (4.32%) | $88.51 | $83.26 | 20.76 M | $52.80 B |
| 11/03/2026 | $77.11 | $76.00 (-1.44%) | $77.35 | $75.26 | 9.72 M | $45.79 B |
| 11/02/2026 | $77.84 | $77.08 (-0.98%) | $79.57 | $76.45 | 6.96 M | $46.44 B |
| 10/30/2026 | $75.84 | $76.22 (0.5%) | $76.68 | $75.05 | 5.80 M | $45.92 B |
| 10/29/2026 | $74.83 | $76.95 (2.83%) | $77.56 | $74.81 | 4.33 M | $46.00 B |
| 10/28/2026 | $74.44 | $75.21 (1.03%) | $75.56 | $74.05 | 2.49 M | $44.96 B |
| 10/27/2026 | $74.82 | $74.87 (0.07%) | $75.46 | $73.79 | 4.80 M | $44.76 B |
| 10/26/2026 | $76.13 | $74.55 (-2.08%) | $76.22 | $74.01 | 5.21 M | $44.57 B |
| 10/23/2026 | $77.67 | $76.46 (-1.56%) | $78.09 | $75.91 | 5.16 M | $45.71 B |
| 10/22/2026 | $78.38 | $79.02 (0.82%) | $79.87 | $77.81 | 3.84 M | $47.24 B |
| 10/21/2026 | $79.05 | $78.21 (-1.06%) | $79.62 | $77.89 | 2.82 M | $46.76 B |
| 10/20/2026 | $77.25 | $78.10 (1.1%) | $79.31 | $77.05 | 3.96 M | $46.69 B |
| 10/19/2026 | $78.58 | $77.50 (-1.37%) | $78.58 | $77.34 | 3.61 M | $46.33 B |
| 10/16/2026 | $80.43 | $77.89 (-3.16%) | $81.17 | $76.57 | 4.99 M | $46.56 B |
| 10/15/2026 | $77.30 | $79.83 (3.27%) | $80.09 | $76.14 | 5.47 M | $47.72 B |
| 10/14/2026 | $75.51 | $75.85 (0.45%) | $76.26 | $74.75 | 5.20 M | $45.35 B |
| 10/13/2026 | $76.80 | $76.86 (0.08%) | $77.28 | $76.08 | 4.22 M | $45.95 B |
| 10/12/2026 | $76.88 | $76.82 (-0.08%) | $77.86 | $76.41 | 5.02 M | $45.93 B |
| 10/09/2026 | $75.63 | $77.24 (2.13%) | $77.68 | $75.26 | 5.23 M | $46.18 B |
| 10/08/2026 | $75.39 | $75.23 (-0.21%) | $75.70 | $73.08 | 8.40 M | $44.97 B |
| 10/07/2026 | $75.00 | $76.07 (1.43%) | $76.41 | $75.00 | 3.01 M | $45.48 B |
| 10/06/2026 | $76.50 | $76.54 (0.05%) | $77.02 | $75.82 | 2.88 M | $45.76 B |
| 10/05/2026 | $74.18 | $76.23 (2.76%) | $76.69 | $74.02 | 3.87 M | $45.57 B |
| 10/02/2026 | $75.95 | $74.33 (-2.13%) | $75.95 | $74.00 | 3.82 M | $44.44 B |
| 10/01/2026 | $73.67 | $74.04 (0.5%) | $74.40 | $72.28 | 3.77 M | $44.26 B |
| 09/30/2026 | $74.33 | $73.53 (-1.08%) | $74.67 | $73.19 | 5.13 M | $43.96 B |
| 09/29/2026 | $73.29 | $74.05 (1.04%) | $74.49 | $72.86 | 5.10 M | $44.27 B |
| 09/28/2026 | $75.31 | $73.31 (-2.66%) | $75.31 | $73.23 | 5.52 M | $43.83 B |
| 09/25/2026 | $76.51 | $76.42 (-0.12%) | $77.19 | $75.40 | 3.33 M | $45.69 B |
| 09/24/2026 | $74.58 | $76.74 (2.9%) | $76.82 | $74.42 | 3.65 M | $45.88 B |
| 09/23/2026 | $76.67 | $74.68 (-2.6%) | $76.86 | $74.36 | 5.18 M | $44.65 B |
| 09/22/2026 | $79.22 | $77.53 (-2.13%) | $79.82 | $77.06 | 3.80 M | $46.35 B |
| 09/21/2026 | $77.29 | $77.91 (0.8%) | $78.17 | $76.37 | 3.68 M | $46.58 B |
| 09/18/2026 | $76.55 | $76.28 (-0.35%) | $76.90 | $75.86 | 5.97 M | $45.60 B |
| 09/17/2026 | $77.51 | $76.47 (-1.34%) | $78.04 | $76.46 | 2.82 M | $45.72 B |
| 09/16/2026 | $78.47 | $76.63 (-2.34%) | $78.49 | $75.78 | 4.20 M | $45.81 B |
| 09/15/2026 | $79.33 | $78.31 (-1.29%) | $80.27 | $77.87 | 3.55 M | $46.82 B |
| 09/14/2026 | $78.92 | $79.49 (0.72%) | $80.57 | $78.54 | 3.52 M | $47.52 B |
| 09/11/2026 | $79.46 | $79.21 (-0.31%) | $80.11 | $78.81 | 2.14 M | $47.35 B |
| 09/10/2026 | $78.25 | $79.07 (1.05%) | $79.95 | $77.70 | 3.23 M | $47.27 B |
| 09/09/2026 | $78.90 | $79.40 (0.63%) | $80.27 | $77.75 | 4.12 M | $47.47 B |
| 09/08/2026 | $81.59 | $80.10 (-1.83%) | $82.34 | $79.97 | 3.32 M | $47.89 B |
| 09/04/2026 | $82.51 | $82.76 (0.3%) | $83.56 | $81.88 | 2.46 M | $49.48 B |
| 09/03/2026 | $82.34 | $83.37 (1.25%) | $84.56 | $81.85 | 3.28 M | $49.84 B |
| 09/02/2026 | $76.96 | $82.46 (7.15%) | $83.08 | $76.96 | 5.98 M | $49.30 B |
| 09/01/2026 | $80.26 | $77.88 (-2.97%) | $80.36 | $77.63 | 5.16 M | $46.56 B |
| 08/31/2026 | $82.58 | $82.02 (-0.68%) | $83.05 | $81.08 | 6.11 M | $49.03 B |
| 08/28/2026 | $84.86 | $83.57 (-1.52%) | $85.89 | $82.99 | 3.46 M | $49.96 B |
| 08/27/2026 | $84.00 | $84.85 (1.01%) | $86.92 | $83.48 | 5.76 M | $50.73 B |
| 08/26/2026 | $82.00 | $83.10 (1.34%) | $83.89 | $81.95 | 3.24 M | $49.68 B |
| 08/25/2026 | $81.81 | $82.72 (1.11%) | $82.76 | $81.00 | 2.99 M | $49.45 B |
| 08/24/2026 | $81.00 | $81.38 (0.47%) | $83.95 | $81.00 | 4.07 M | $48.65 B |
| 08/21/2026 | $80.04 | $82.16 (2.65%) | $82.29 | $79.27 | 6.72 M | $49.12 B |
| 08/20/2026 | $80.95 | $80.08 (-1.07%) | $81.88 | $79.37 | 2.87 M | $47.87 B |
| 08/19/2026 | $79.76 | $80.93 (1.47%) | $81.83 | $79.38 | 3.40 M | $48.38 B |
| 08/18/2026 | $79.19 | $79.43 (0.3%) | $81.50 | $79.05 | 3.31 M | $47.49 B |
| 08/17/2026 | $81.63 | $80.20 (-1.75%) | $81.83 | $79.96 | 3.44 M | $47.95 B |
| 08/14/2026 | $82.87 | $82.88 (0.01%) | $83.41 | $82.39 | 4.28 M | $49.55 B |
| 08/13/2026 | $79.09 | $83.09 (5.06%) | $83.72 | $78.92 | 5.23 M | $49.67 B |
| 08/12/2026 | $78.58 | $78.28 (-0.38%) | $79.20 | $77.23 | 4.34 M | $46.80 B |
| 08/11/2026 | $78.82 | $79.07 (0.32%) | $79.80 | $78.24 | 3.52 M | $47.27 B |
| 08/10/2026 | $78.51 | $78.98 (0.6%) | $79.89 | $78.36 | 4.21 M | $47.22 B |
| 08/07/2026 | $78.96 | $79.00 (0.05%) | $80.04 | $77.92 | 6.00 M | $47.23 B |
| 08/06/2026 | $83.76 | $79.02 (-5.66%) | $83.84 | $78.50 | 11.66 M | $47.24 B |
| 08/05/2026 | $85.29 | $84.20 (-1.28%) | $86.75 | $83.67 | 8.55 M | $50.34 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.
