5 DAY PERFORMANCE
-14.42%
1 MONTH PERFORMANCE
-20.18%
3 MONTH PERFORMANCE
-12.30%
6 MONTH PERFORMANCE
+10.46%
YEAR-TO-DATE PERFORMANCE
+0.75%
1 YEAR PERFORMANCE
-14.86%
Block Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $77.29 | $77.87 (0.75%) | $78.08 | $76.79 | 961.75 K | $46.61 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 | $78.46 | $76.63 (-2.33%) | $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 |
| 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 |
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.
