5 DAY PERFORMANCE
-19.28%
1 MONTH PERFORMANCE
-15.45%
3 MONTH PERFORMANCE
-6.50%
6 MONTH PERFORMANCE
+17.17%
YEAR-TO-DATE PERFORMANCE
+0.75%
1 YEAR PERFORMANCE
-14.66%
Block Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $82.11 | $84.64 (3.08%) | $84.81 | $82.08 | 4.66 M | $50.60 B |
| 08/03/2026 | $80.74 | $82.09 (1.67%) | $82.23 | $80.74 | 4.28 M | $49.08 B |
| 07/31/2026 | $82.23 | $81.24 (-1.2%) | $83.14 | $80.36 | 4.70 M | $48.55 B |
| 07/30/2026 | $82.09 | $82.59 (0.61%) | $82.80 | $80.82 | 3.74 M | $49.35 B |
| 07/29/2026 | $82.22 | $82.18 (-0.05%) | $84.02 | $81.69 | 4.99 M | $49.11 B |
| 07/28/2026 | $81.96 | $83.10 (1.39%) | $83.15 | $80.61 | 4.86 M | $49.66 B |
| 07/27/2026 | $78.98 | $81.24 (2.86%) | $81.38 | $78.80 | 4.35 M | $48.55 B |
| 07/24/2026 | $77.00 | $77.15 (0.19%) | $78.50 | $75.98 | 3.20 M | $46.10 B |
| 07/23/2026 | $77.66 | $76.49 (-1.51%) | $77.93 | $75.73 | 5.63 M | $45.71 B |
| 07/22/2026 | $79.40 | $77.46 (-2.44%) | $79.44 | $76.99 | 3.83 M | $46.29 B |
| 07/21/2026 | $79.62 | $80.38 (0.95%) | $81.08 | $78.91 | 3.45 M | $48.03 B |
| 07/20/2026 | $79.34 | $79.29 (-0.06%) | $80.48 | $78.18 | 4.22 M | $47.38 B |
| 07/17/2026 | $79.20 | $79.94 (0.93%) | $80.83 | $78.96 | 4.90 M | $47.77 B |
| 07/16/2026 | $82.11 | $81.52 (-0.72%) | $82.71 | $80.67 | 4.15 M | $48.72 B |
| 07/15/2026 | $81.35 | $81.81 (0.57%) | $84.08 | $76.41 | 10.72 M | $48.89 B |
| 07/14/2026 | $78.66 | $79.99 (1.69%) | $80.91 | $78.21 | 4.93 M | $47.80 B |
| 07/13/2026 | $78.07 | $78.72 (0.83%) | $79.00 | $77.06 | 3.93 M | $47.04 B |
| 07/10/2026 | $78.50 | $77.30 (-1.53%) | $79.64 | $76.93 | 3.66 M | $46.19 B |
| 07/09/2026 | $75.96 | $77.42 (1.92%) | $77.82 | $75.71 | 3.05 M | $46.27 B |
| 07/08/2026 | $76.55 | $76.55 (0%) | $76.86 | $74.76 | 4.93 M | $45.75 B |
| 07/07/2026 | $79.19 | $77.56 (-2.06%) | $80.29 | $77.21 | 4.96 M | $46.35 B |
| 07/06/2026 | $78.86 | $78.92 (0.08%) | $79.27 | $77.47 | 3.79 M | $47.16 B |
| 07/02/2026 | $78.45 | $78.83 (0.48%) | $81.04 | $77.66 | 5.48 M | $47.11 B |
| 07/01/2026 | $75.58 | $77.13 (2.05%) | $77.89 | $75.11 | 5.63 M | $46.09 B |
| 06/30/2026 | $78.94 | $76.00 (-3.72%) | $78.96 | $75.28 | 7.41 M | $45.42 B |
| 06/29/2026 | $78.49 | $78.02 (-0.6%) | $79.01 | $77.23 | 7.06 M | $46.62 B |
| 06/26/2026 | $74.25 | $77.82 (4.81%) | $77.82 | $74.20 | 11.65 M | $46.50 B |
| 06/25/2026 | $75.41 | $74.08 (-1.76%) | $75.75 | $73.68 | 5.01 M | $44.27 B |
| 06/24/2026 | $73.00 | $75.68 (3.67%) | $77.13 | $73.00 | 6.37 M | $45.23 B |
| 06/23/2026 | $71.51 | $72.37 (1.2%) | $73.34 | $71.50 | 4.72 M | $43.25 B |
| 06/22/2026 | $73.77 | $73.07 (-0.95%) | $75.33 | $72.54 | 5.14 M | $43.67 B |
| 06/18/2026 | $73.77 | $74.78 (1.37%) | $75.09 | $72.41 | 8.66 M | $44.69 B |
| 06/17/2026 | $74.29 | $72.84 (-1.95%) | $76.17 | $72.70 | 6.10 M | $43.53 B |
| 06/16/2026 | $74.47 | $74.68 (0.28%) | $75.94 | $74.19 | 6.06 M | $44.63 B |
| 06/15/2026 | $72.09 | $74.35 (3.13%) | $74.79 | $71.89 | 9.55 M | $44.43 B |
| 06/12/2026 | $69.75 | $69.52 (-0.33%) | $70.15 | $68.68 | 4.63 M | $41.54 B |
| 06/11/2026 | $66.40 | $69.09 (4.05%) | $69.44 | $65.46 | 5.93 M | $41.29 B |
| 06/10/2026 | $66.81 | $66.63 (-0.27%) | $68.85 | $66.16 | 3.80 M | $39.82 B |
| 06/09/2026 | $69.51 | $68.29 (-1.76%) | $70.45 | $65.77 | 5.41 M | $40.81 B |
| 06/08/2026 | $68.30 | $69.92 (2.37%) | $70.61 | $67.90 | 5.79 M | $41.78 B |
| 06/05/2026 | $70.18 | $68.15 (-2.89%) | $70.32 | $67.63 | 4.89 M | $40.73 B |
| 06/04/2026 | $70.81 | $70.89 (0.11%) | $72.54 | $70.55 | 4.57 M | $42.36 B |
| 06/03/2026 | $73.39 | $69.80 (-4.89%) | $73.52 | $69.40 | 7.21 M | $41.71 B |
| 06/02/2026 | $76.31 | $74.15 (-2.83%) | $76.49 | $73.93 | 4.90 M | $44.31 B |
| 06/01/2026 | $76.35 | $76.10 (-0.33%) | $77.62 | $75.53 | 7.92 M | $45.48 B |
| 05/29/2026 | $74.97 | $75.72 (1%) | $76.66 | $74.19 | 7.38 M | $45.25 B |
| 05/28/2026 | $70.86 | $74.35 (4.93%) | $74.49 | $70.06 | 6.63 M | $44.43 B |
| 05/27/2026 | $69.91 | $71.42 (2.16%) | $72.56 | $69.63 | 6.36 M | $42.68 B |
| 05/26/2026 | $68.67 | $69.17 (0.73%) | $69.35 | $67.55 | 5.08 M | $41.34 B |
| 05/22/2026 | $68.11 | $68.08 (-0.04%) | $69.00 | $67.08 | 5.63 M | $40.68 B |
| 05/21/2026 | $69.75 | $68.65 (-1.58%) | $70.22 | $68.34 | 8.50 M | $41.02 B |
| 05/20/2026 | $69.98 | $70.89 (1.3%) | $71.75 | $67.80 | 6.43 M | $42.36 B |
| 05/19/2026 | $70.85 | $69.17 (-2.37%) | $71.55 | $68.89 | 5.72 M | $41.34 B |
| 05/18/2026 | $69.78 | $70.63 (1.22%) | $71.80 | $69.54 | 4.81 M | $42.21 B |
| 05/15/2026 | $70.56 | $70.36 (-0.28%) | $71.60 | $70.16 | 5.11 M | $42.05 B |
| 05/14/2026 | $70.29 | $71.53 (1.76%) | $71.70 | $69.55 | 5.27 M | $42.75 B |
| 05/13/2026 | $71.20 | $69.78 (-1.99%) | $71.39 | $68.69 | 6.47 M | $41.70 B |
| 05/12/2026 | $72.07 | $72.12 (0.07%) | $72.88 | $71.40 | 6.22 M | $43.10 B |
| 05/11/2026 | $75.09 | $73.17 (-2.56%) | $75.55 | $72.76 | 5.32 M | $43.73 B |
| 05/08/2026 | $75.63 | $74.85 (-1.03%) | $77.16 | $72.50 | 12.88 M | $44.73 B |
| 05/07/2026 | $71.78 | $70.14 (-2.28%) | $72.30 | $69.82 | 10.02 M | $41.91 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.
