Block, Inc. (SQ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 66.95 | 67.06 | 65.38 | 67.02 | 67.02 | 4,551,100 |
| Oct 03, 2024 | 64.50 | 65.71 | 64.39 | 65.64 | 65.64 | 4,346,100 |
| Oct 02, 2024 | 65.59 | 66.13 | 63.94 | 65.06 | 65.06 | 5,265,600 |
| Oct 01, 2024 | 67.00 | 67.26 | 64.43 | 65.94 | 65.94 | 6,599,300 |
| Sept 30, 2024 | 66.58 | 68.35 | 66.50 | 67.13 | 67.13 | 5,301,700 |
| Sept 27, 2024 | 67.14 | 67.54 | 65.18 | 66.97 | 66.97 | 7,327,700 |
| Sept 26, 2024 | 66.27 | 66.63 | 64.92 | 66.52 | 66.52 | 5,902,000 |
| Sept 25, 2024 | 67.65 | 67.86 | 65.14 | 65.24 | 65.24 | 5,782,300 |
| Sept 24, 2024 | 68.45 | 68.61 | 66.51 | 67.54 | 67.54 | 6,374,600 |
| Sept 23, 2024 | 67.58 | 68.57 | 67.05 | 67.83 | 67.83 | 5,289,700 |
| Sept 20, 2024 | 68.60 | 69.00 | 66.63 | 67.46 | 67.46 | 7,744,800 |
| Sept 19, 2024 | 68.97 | 69.40 | 67.98 | 68.64 | 68.64 | 6,547,800 |
| Sept 18, 2024 | 67.22 | 68.24 | 66.26 | 66.74 | 66.74 | 5,595,100 |
| Sept 17, 2024 | 66.77 | 67.85 | 66.48 | 67.33 | 67.33 | 4,502,700 |
| Sept 16, 2024 | 64.04 | 66.18 | 63.98 | 65.78 | 65.78 | 5,428,400 |
| Sept 13, 2024 | 63.73 | 64.88 | 63.71 | 63.99 | 63.99 | 4,682,900 |
| Sept 12, 2024 | 63.44 | 63.76 | 62.11 | 63.67 | 63.67 | 3,781,500 |
| Sept 11, 2024 | 60.96 | 63.57 | 60.20 | 63.38 | 63.38 | 5,833,600 |
| Sept 10, 2024 | 61.49 | 61.59 | 59.20 | 61.37 | 61.37 | 7,279,600 |
| Sept 09, 2024 | 62.09 | 63.05 | 61.06 | 61.31 | 61.31 | 5,535,100 |
| Sept 06, 2024 | 64.68 | 65.41 | 60.98 | 61.24 | 61.24 | 6,448,500 |
| Sept 05, 2024 | 63.97 | 65.23 | 63.69 | 64.58 | 64.58 | 3,689,300 |
| Sept 04, 2024 | 63.86 | 65.24 | 63.67 | 64.08 | 64.08 | 4,050,900 |
| Sept 03, 2024 | 64.65 | 65.66 | 63.78 | 64.17 | 64.17 | 4,583,000 |
| Aug 30, 2024 | 66.87 | 66.96 | 64.75 | 66.08 | 66.08 | 5,850,700 |
| Aug 29, 2024 | 65.34 | 68.49 | 65.34 | 66.42 | 66.42 | 7,233,800 |
| Aug 28, 2024 | 66.24 | 66.46 | 63.86 | 64.68 | 64.68 | 5,096,000 |
| Aug 27, 2024 | 65.00 | 66.80 | 64.99 | 66.64 | 66.64 | 3,643,600 |
| Aug 26, 2024 | 65.46 | 66.58 | 65.41 | 65.56 | 65.56 | 4,375,100 |
| Aug 23, 2024 | 64.55 | 65.70 | 64.40 | 65.36 | 65.36 | 5,618,500 |
| Aug 22, 2024 | 64.98 | 65.88 | 63.63 | 63.84 | 63.84 | 4,767,300 |
| Aug 21, 2024 | 64.93 | 65.70 | 64.09 | 65.65 | 65.65 | 5,672,200 |
| Aug 20, 2024 | 66.81 | 67.27 | 64.83 | 64.88 | 64.88 | 4,906,900 |
| Aug 19, 2024 | 66.00 | 66.90 | 65.73 | 66.88 | 66.88 | 4,454,500 |
| Aug 16, 2024 | 64.47 | 65.93 | 64.47 | 65.87 | 65.87 | 5,486,500 |
| Aug 15, 2024 | 63.58 | 64.73 | 63.49 | 64.25 | 64.25 | 6,944,500 |
| Aug 14, 2024 | 63.46 | 63.60 | 61.81 | 62.20 | 62.20 | 5,065,500 |
| Aug 13, 2024 | 61.88 | 63.65 | 61.37 | 63.37 | 63.37 | 4,887,500 |
| Aug 12, 2024 | 62.16 | 62.31 | 60.36 | 61.09 | 61.09 | 5,746,200 |
| Aug 09, 2024 | 61.78 | 62.68 | 60.70 | 62.14 | 62.14 | 5,941,000 |
| Aug 08, 2024 | 59.23 | 61.45 | 59.07 | 61.21 | 61.21 | 7,085,500 |
| Aug 07, 2024 | 58.40 | 59.78 | 57.66 | 58.05 | 58.05 | 9,056,700 |
| Aug 06, 2024 | 57.40 | 58.61 | 56.25 | 57.25 | 57.25 | 8,112,100 |
| Aug 05, 2024 | 55.00 | 59.24 | 55.00 | 57.21 | 57.21 | 13,286,900 |
| Aug 02, 2024 | 58.45 | 60.82 | 57.67 | 60.38 | 60.38 | 17,898,400 |
| Aug 01, 2024 | 61.99 | 63.85 | 59.47 | 59.90 | 59.90 | 12,935,700 |
| Jul 31, 2024 | 60.96 | 62.94 | 60.54 | 61.88 | 61.88 | 6,839,200 |
| Jul 30, 2024 | 61.83 | 62.98 | 59.77 | 60.09 | 60.09 | 7,195,200 |
| Jul 29, 2024 | 60.59 | 62.27 | 59.90 | 60.74 | 60.74 | 7,074,000 |
| Jul 26, 2024 | 60.55 | 61.66 | 59.86 | 60.18 | 60.18 | 11,388,700 |
| Jul 25, 2024 | 61.99 | 63.73 | 61.47 | 61.58 | 61.58 | 7,174,600 |
| Jul 24, 2024 | 65.89 | 66.15 | 61.67 | 61.71 | 61.71 | 9,676,300 |
| Jul 23, 2024 | 67.70 | 68.39 | 66.84 | 66.89 | 66.89 | 4,353,300 |
| Jul 22, 2024 | 68.23 | 68.47 | 66.95 | 68.25 | 68.25 | 4,649,000 |
| Jul 19, 2024 | 68.01 | 68.69 | 67.31 | 68.10 | 68.10 | 5,161,400 |
| Jul 18, 2024 | 72.33 | 72.55 | 67.96 | 68.00 | 68.00 | 13,075,400 |
| Jul 17, 2024 | 70.63 | 72.53 | 70.62 | 71.85 | 71.85 | 6,016,500 |
| Jul 16, 2024 | 72.18 | 73.36 | 71.17 | 72.07 | 72.07 | 7,104,600 |
| Jul 15, 2024 | 69.49 | 72.29 | 68.75 | 72.06 | 72.06 | 9,038,300 |
| Jul 12, 2024 | 67.81 | 69.63 | 67.81 | 68.74 | 68.74 | 8,697,500 |
| Jul 11, 2024 | 65.41 | 67.06 | 65.11 | 66.49 | 66.49 | 7,319,000 |
| Jul 10, 2024 | 64.76 | 64.76 | 62.83 | 64.34 | 64.34 | 4,838,100 |
| Jul 09, 2024 | 64.48 | 65.35 | 63.83 | 64.51 | 64.51 | 3,630,200 |
| Jul 08, 2024 | 65.92 | 66.74 | 63.93 | 64.23 | 64.23 | 6,166,100 |
| Jul 05, 2024 | 64.18 | 65.79 | 63.99 | 65.78 | 65.78 | 5,390,100 |
| Jul 03, 2024 | 64.41 | 65.18 | 63.92 | 64.44 | 64.44 | 2,837,200 |
| Jul 02, 2024 | 63.98 | 65.38 | 63.77 | 64.58 | 64.58 | 4,402,300 |
| Jul 01, 2024 | 64.62 | 64.95 | 62.81 | 63.84 | 63.84 | 5,278,300 |
| Jun 28, 2024 | 63.58 | 64.60 | 63.13 | 64.49 | 64.49 | 6,802,600 |
| Jun 27, 2024 | 63.20 | 64.11 | 62.64 | 63.39 | 63.39 | 4,332,300 |
| Jun 26, 2024 | 63.58 | 63.78 | 62.62 | 63.29 | 63.29 | 3,645,400 |
| Jun 25, 2024 | 64.20 | 64.90 | 63.47 | 64.02 | 64.02 | 6,953,500 |
| Jun 24, 2024 | 64.12 | 65.35 | 63.80 | 64.40 | 64.40 | 7,607,800 |
| Jun 21, 2024 | 62.27 | 62.97 | 61.77 | 62.97 | 62.97 | 7,967,200 |
| Jun 20, 2024 | 61.50 | 63.33 | 61.19 | 62.74 | 62.74 | 7,487,200 |
| Jun 18, 2024 | 62.36 | 63.17 | 61.78 | 61.90 | 61.90 | 7,176,700 |
| Jun 17, 2024 | 61.73 | 62.66 | 60.90 | 62.50 | 62.50 | 5,906,900 |
| Jun 14, 2024 | 61.81 | 62.33 | 61.37 | 62.15 | 62.15 | 4,916,700 |
| Jun 13, 2024 | 65.07 | 65.85 | 62.21 | 62.36 | 62.36 | 7,080,200 |
| Jun 12, 2024 | 66.00 | 67.20 | 64.30 | 64.63 | 64.63 | 7,049,800 |
| Jun 11, 2024 | 64.00 | 64.50 | 62.94 | 64.16 | 64.16 | 5,250,600 |
| Jun 10, 2024 | 64.27 | 64.94 | 63.52 | 64.34 | 64.34 | 9,067,100 |
| Jun 07, 2024 | 65.90 | 66.57 | 65.08 | 65.10 | 65.10 | 6,602,300 |
| Jun 06, 2024 | 64.80 | 66.96 | 64.64 | 66.40 | 66.40 | 9,206,600 |
| Jun 05, 2024 | 65.22 | 65.62 | 63.89 | 64.80 | 64.80 | 7,811,800 |
| Jun 04, 2024 | 64.08 | 65.32 | 63.88 | 64.25 | 64.25 | 8,256,800 |
| Jun 03, 2024 | 64.10 | 64.78 | 63.70 | 64.30 | 64.30 | 6,473,100 |
| May 31, 2024 | 64.87 | 65.20 | 62.46 | 64.08 | 64.08 | 10,928,700 |
| May 30, 2024 | 65.51 | 66.23 | 64.60 | 65.02 | 65.02 | 6,194,300 |
| May 29, 2024 | 64.98 | 66.19 | 64.25 | 65.56 | 65.56 | 7,605,600 |
| May 28, 2024 | 66.47 | 66.76 | 64.83 | 66.08 | 66.08 | 7,708,500 |
| May 24, 2024 | 66.73 | 67.13 | 65.82 | 66.34 | 66.34 | 6,854,800 |
| May 23, 2024 | 67.80 | 68.12 | 65.77 | 66.62 | 66.62 | 6,723,700 |
| May 22, 2024 | 70.86 | 71.00 | 67.01 | 67.34 | 67.34 | 12,737,500 |
| May 21, 2024 | 73.00 | 73.30 | 70.50 | 71.51 | 71.51 | 9,187,500 |
| May 20, 2024 | 72.41 | 73.65 | 71.61 | 73.54 | 73.54 | 6,162,200 |
| May 17, 2024 | 71.82 | 73.43 | 71.27 | 72.26 | 72.26 | 5,967,000 |
| May 16, 2024 | 71.24 | 72.18 | 70.87 | 71.75 | 71.75 | 6,911,900 |
| May 15, 2024 | 72.42 | 73.70 | 71.36 | 71.52 | 71.52 | 5,369,500 |
| May 14, 2024 | 70.20 | 71.98 | 70.20 | 71.20 | 71.20 | 5,988,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.