Mail

SQ - Block, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 07, 2023	66.50	67.61	65.11	66.31	66.31	5,768,483
Jun 06, 2023	62.36	66.18	62.21	65.98	65.98	10,467,100
Jun 05, 2023	63.71	64.00	62.57	63.54	63.54	5,880,700
Jun 02, 2023	62.50	63.99	61.27	63.46	63.46	10,643,200
Jun 01, 2023	59.68	62.40	59.04	61.50	61.50	8,765,300
May 31, 2023	58.41	61.20	58.36	60.39	60.39	15,274,700
May 30, 2023	59.76	60.08	57.78	58.84	58.84	9,715,800
May 26, 2023	59.50	60.40	58.97	59.00	59.00	10,070,300
May 25, 2023	62.02	62.17	59.01	59.30	59.30	8,927,200
May 24, 2023	60.60	62.03	59.96	61.86	61.86	8,886,700
May 23, 2023	60.33	62.55	59.82	61.56	61.56	12,693,600
May 22, 2023	58.00	61.32	57.54	60.62	60.62	11,142,100
May 19, 2023	59.47	59.60	58.15	58.65	58.65	6,607,900
May 18, 2023	57.94	60.13	57.52	59.52	59.52	9,851,300
May 17, 2023	56.07	57.83	55.46	57.76	57.76	9,165,900
May 16, 2023	55.74	56.60	55.05	55.54	55.54	8,377,500
May 15, 2023	55.30	57.12	55.05	56.87	56.87	9,421,500
May 12, 2023	57.30	57.30	55.11	55.56	55.56	11,793,900
May 11, 2023	56.65	58.00	55.70	57.31	57.31	11,818,500
May 10, 2023	59.97	60.00	57.15	57.53	57.53	12,457,000
May 09, 2023	58.41	59.72	57.89	59.32	59.32	8,377,200
May 08, 2023	59.27	59.77	57.77	58.80	58.80	13,623,600
May 05, 2023	60.64	62.07	58.79	59.25	59.25	25,446,800
May 04, 2023	59.22	61.38	59.21	60.43	60.43	16,023,900
May 03, 2023	57.98	60.82	57.42	59.32	59.32	14,798,400
May 02, 2023	59.61	59.90	57.63	57.76	57.76	10,440,300
May 01, 2023	60.69	61.75	59.75	60.22	60.22	9,293,600
Apr 28, 2023	59.83	61.03	58.97	60.79	60.79	11,809,500
Apr 27, 2023	61.18	61.41	58.91	60.58	60.58	14,361,200
Apr 26, 2023	61.21	61.80	60.01	60.57	60.57	9,262,100
Apr 25, 2023	63.92	64.36	60.97	61.00	61.00	10,416,200
Apr 24, 2023	63.70	64.75	63.05	64.50	64.50	8,457,400
Apr 21, 2023	62.18	63.57	62.02	63.48	63.48	10,855,300
Apr 20, 2023	61.72	62.92	61.54	62.36	62.36	9,367,800
Apr 19, 2023	63.00	63.51	61.43	62.87	62.87	13,775,700
Apr 18, 2023	64.80	65.15	63.85	63.90	63.90	9,487,500
Apr 17, 2023	63.82	64.36	63.11	64.19	64.19	10,833,100
Apr 14, 2023	64.30	65.47	63.69	64.04	64.04	12,061,500
Apr 13, 2023	63.29	65.62	63.20	64.56	64.56	12,875,800
Apr 12, 2023	67.28	67.62	62.60	62.74	62.74	15,733,700
Apr 11, 2023	67.05	67.89	65.76	66.42	66.42	11,471,400
Apr 10, 2023	66.33	66.80	65.47	66.36	66.36	11,598,900
Apr 06, 2023	66.80	69.03	66.16	68.10	68.10	11,359,800
Apr 05, 2023	67.21	68.24	66.62	67.66	67.66	11,586,700
Apr 04, 2023	68.26	69.74	67.67	68.84	68.84	15,229,000
Apr 03, 2023	67.60	68.39	65.81	67.83	67.83	16,969,800
Mar 31, 2023	68.59	70.32	68.05	68.65	68.65	17,878,500
Mar 30, 2023	68.99	70.53	67.79	68.49	68.49	21,097,700
Mar 29, 2023	64.81	67.21	64.56	66.49	66.49	17,574,600
Mar 28, 2023	64.00	65.85	63.50	63.76	63.76	17,257,800
Mar 27, 2023	62.46	65.11	61.55	64.40	64.40	33,436,700
Mar 24, 2023	59.75	61.57	59.10	60.68	60.68	48,929,800
Mar 23, 2023	60.00	65.75	56.50	61.88	61.88	140,313,900
Mar 22, 2023	77.15	77.15	72.61	72.65	72.65	17,616,500
Mar 21, 2023	75.84	77.97	75.72	77.46	77.46	10,458,700
Mar 20, 2023	73.39	75.64	72.69	74.50	74.50	10,704,500
Mar 17, 2023	74.94	75.23	73.09	73.98	73.98	9,756,200
Mar 16, 2023	76.12	76.50	73.81	75.09	75.09	11,453,800
Mar 15, 2023	72.44	74.14	71.67	74.07	74.07	9,832,200
Mar 14, 2023	71.68	73.86	71.40	73.63	73.63	13,136,700
Mar 13, 2023	70.00	71.10	67.25	69.46	69.46	14,357,400
Mar 10, 2023	70.61	73.58	68.47	71.01	71.01	18,383,100
Mar 09, 2023	77.82	79.62	73.50	73.80	73.80	12,475,200
Mar 08, 2023	77.97	78.69	75.83	77.95	77.95	8,610,500
Mar 07, 2023	80.48	81.40	77.93	78.04	78.04	8,082,800
Mar 06, 2023	81.40	83.08	80.29	80.81	80.81	10,328,600
Mar 03, 2023	78.67	81.13	77.65	80.88	80.88	11,059,700
Mar 02, 2023	75.44	78.59	74.54	78.04	78.04	10,115,600
Mar 01, 2023	76.31	76.73	74.65	76.63	76.63	10,075,900
Feb 28, 2023	75.33	78.02	74.52	76.73	76.73	13,187,300
Feb 27, 2023	77.29	77.73	74.86	75.14	75.14	18,197,400
Feb 24, 2023	77.47	78.02	73.52	77.36	77.36	43,473,200
Feb 23, 2023	74.27	74.89	71.84	74.15	74.15	22,855,200
Feb 22, 2023	72.72	73.68	71.80	72.94	72.94	10,562,100
Feb 21, 2023	73.09	74.49	71.92	71.95	71.95	7,855,200
Feb 17, 2023	76.97	77.03	74.17	75.02	75.02	11,261,600
Feb 16, 2023	80.27	81.33	78.50	78.63	78.63	9,541,500
Feb 15, 2023	78.70	82.70	78.53	82.69	82.69	10,064,300
Feb 14, 2023	76.04	79.45	75.55	78.80	78.80	9,780,900
Feb 13, 2023	75.51	77.57	74.74	76.82	76.82	9,590,500
Feb 10, 2023	75.10	76.01	74.14	75.23	75.23	11,274,100
Feb 09, 2023	81.35	82.08	75.60	76.18	76.18	17,350,900
Feb 08, 2023	82.90	84.29	81.12	81.13	81.13	7,213,400
Feb 07, 2023	82.08	83.86	80.66	83.18	83.18	9,804,500
Feb 06, 2023	82.69	83.70	81.31	82.55	82.55	8,593,500
Feb 03, 2023	84.90	87.98	84.25	84.71	84.71	12,679,100
Feb 02, 2023	86.80	89.97	86.22	88.41	88.41	13,349,900
Feb 01, 2023	82.07	84.75	80.06	83.90	83.90	11,087,200
Jan 31, 2023	80.88	82.32	80.20	81.72	81.72	8,801,900
Jan 30, 2023	81.93	83.24	79.64	79.79	79.79	10,482,600
Jan 27, 2023	80.69	85.50	80.67	83.83	83.83	15,424,800
Jan 26, 2023	83.03	83.91	78.32	81.19	81.19	13,296,800
Jan 25, 2023	77.00	81.04	74.77	80.77	80.77	17,119,400
Jan 24, 2023	80.16	82.73	79.51	80.79	80.79	12,152,100
Jan 23, 2023	76.84	81.67	76.72	81.66	81.66	16,814,100
Jan 20, 2023	71.70	76.19	71.04	76.16	76.16	12,798,400
Jan 19, 2023	70.80	71.79	69.24	70.94	70.94	12,051,300
Jan 18, 2023	75.29	76.22	72.07	72.11	72.11	12,147,200
Jan 17, 2023	72.36	75.21	71.73	75.10	75.10	14,314,400
Jan 13, 2023	69.81	71.99	69.51	71.65	71.65	9,344,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...