SQ - Block, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 202366.5067.6165.1166.3166.315,768,483
Jun 06, 202362.3666.1862.2165.9865.9810,467,100
Jun 05, 202363.7164.0062.5763.5463.545,880,700
Jun 02, 202362.5063.9961.2763.4663.4610,643,200
Jun 01, 202359.6862.4059.0461.5061.508,765,300
May 31, 202358.4161.2058.3660.3960.3915,274,700
May 30, 202359.7660.0857.7858.8458.849,715,800
May 26, 202359.5060.4058.9759.0059.0010,070,300
May 25, 202362.0262.1759.0159.3059.308,927,200
May 24, 202360.6062.0359.9661.8661.868,886,700
May 23, 202360.3362.5559.8261.5661.5612,693,600
May 22, 202358.0061.3257.5460.6260.6211,142,100
May 19, 202359.4759.6058.1558.6558.656,607,900
May 18, 202357.9460.1357.5259.5259.529,851,300
May 17, 202356.0757.8355.4657.7657.769,165,900
May 16, 202355.7456.6055.0555.5455.548,377,500
May 15, 202355.3057.1255.0556.8756.879,421,500
May 12, 202357.3057.3055.1155.5655.5611,793,900
May 11, 202356.6558.0055.7057.3157.3111,818,500
May 10, 202359.9760.0057.1557.5357.5312,457,000
May 09, 202358.4159.7257.8959.3259.328,377,200
May 08, 202359.2759.7757.7758.8058.8013,623,600
May 05, 202360.6462.0758.7959.2559.2525,446,800
May 04, 202359.2261.3859.2160.4360.4316,023,900
May 03, 202357.9860.8257.4259.3259.3214,798,400
May 02, 202359.6159.9057.6357.7657.7610,440,300
May 01, 202360.6961.7559.7560.2260.229,293,600
Apr 28, 202359.8361.0358.9760.7960.7911,809,500
Apr 27, 202361.1861.4158.9160.5860.5814,361,200
Apr 26, 202361.2161.8060.0160.5760.579,262,100
Apr 25, 202363.9264.3660.9761.0061.0010,416,200
Apr 24, 202363.7064.7563.0564.5064.508,457,400
Apr 21, 202362.1863.5762.0263.4863.4810,855,300
Apr 20, 202361.7262.9261.5462.3662.369,367,800
Apr 19, 202363.0063.5161.4362.8762.8713,775,700
Apr 18, 202364.8065.1563.8563.9063.909,487,500
Apr 17, 202363.8264.3663.1164.1964.1910,833,100
Apr 14, 202364.3065.4763.6964.0464.0412,061,500
Apr 13, 202363.2965.6263.2064.5664.5612,875,800
Apr 12, 202367.2867.6262.6062.7462.7415,733,700
Apr 11, 202367.0567.8965.7666.4266.4211,471,400
Apr 10, 202366.3366.8065.4766.3666.3611,598,900
Apr 06, 202366.8069.0366.1668.1068.1011,359,800
Apr 05, 202367.2168.2466.6267.6667.6611,586,700
Apr 04, 202368.2669.7467.6768.8468.8415,229,000
Apr 03, 202367.6068.3965.8167.8367.8316,969,800
Mar 31, 202368.5970.3268.0568.6568.6517,878,500
Mar 30, 202368.9970.5367.7968.4968.4921,097,700
Mar 29, 202364.8167.2164.5666.4966.4917,574,600
Mar 28, 202364.0065.8563.5063.7663.7617,257,800
Mar 27, 202362.4665.1161.5564.4064.4033,436,700
Mar 24, 202359.7561.5759.1060.6860.6848,929,800
Mar 23, 202360.0065.7556.5061.8861.88140,313,900
Mar 22, 202377.1577.1572.6172.6572.6517,616,500
Mar 21, 202375.8477.9775.7277.4677.4610,458,700
Mar 20, 202373.3975.6472.6974.5074.5010,704,500
Mar 17, 202374.9475.2373.0973.9873.989,756,200
Mar 16, 202376.1276.5073.8175.0975.0911,453,800
Mar 15, 202372.4474.1471.6774.0774.079,832,200
Mar 14, 202371.6873.8671.4073.6373.6313,136,700
Mar 13, 202370.0071.1067.2569.4669.4614,357,400
Mar 10, 202370.6173.5868.4771.0171.0118,383,100
Mar 09, 202377.8279.6273.5073.8073.8012,475,200
Mar 08, 202377.9778.6975.8377.9577.958,610,500
Mar 07, 202380.4881.4077.9378.0478.048,082,800
Mar 06, 202381.4083.0880.2980.8180.8110,328,600
Mar 03, 202378.6781.1377.6580.8880.8811,059,700
Mar 02, 202375.4478.5974.5478.0478.0410,115,600
Mar 01, 202376.3176.7374.6576.6376.6310,075,900
Feb 28, 202375.3378.0274.5276.7376.7313,187,300
Feb 27, 202377.2977.7374.8675.1475.1418,197,400
Feb 24, 202377.4778.0273.5277.3677.3643,473,200
Feb 23, 202374.2774.8971.8474.1574.1522,855,200
Feb 22, 202372.7273.6871.8072.9472.9410,562,100
Feb 21, 202373.0974.4971.9271.9571.957,855,200
Feb 17, 202376.9777.0374.1775.0275.0211,261,600
Feb 16, 202380.2781.3378.5078.6378.639,541,500
Feb 15, 202378.7082.7078.5382.6982.6910,064,300
Feb 14, 202376.0479.4575.5578.8078.809,780,900
Feb 13, 202375.5177.5774.7476.8276.829,590,500
Feb 10, 202375.1076.0174.1475.2375.2311,274,100
Feb 09, 202381.3582.0875.6076.1876.1817,350,900
Feb 08, 202382.9084.2981.1281.1381.137,213,400
Feb 07, 202382.0883.8680.6683.1883.189,804,500
Feb 06, 202382.6983.7081.3182.5582.558,593,500
Feb 03, 202384.9087.9884.2584.7184.7112,679,100
Feb 02, 202386.8089.9786.2288.4188.4113,349,900
Feb 01, 202382.0784.7580.0683.9083.9011,087,200
Jan 31, 202380.8882.3280.2081.7281.728,801,900
Jan 30, 202381.9383.2479.6479.7979.7910,482,600
Jan 27, 202380.6985.5080.6783.8383.8315,424,800
Jan 26, 202383.0383.9178.3281.1981.1913,296,800
Jan 25, 202377.0081.0474.7780.7780.7717,119,400
Jan 24, 202380.1682.7379.5180.7980.7912,152,100
Jan 23, 202376.8481.6776.7281.6681.6616,814,100
Jan 20, 202371.7076.1971.0476.1676.1612,798,400
Jan 19, 202370.8071.7969.2470.9470.9412,051,300
Jan 18, 202375.2976.2272.0772.1172.1112,147,200
Jan 17, 202372.3675.2171.7375.1075.1014,314,400
Jan 13, 202369.8171.9969.5171.6571.659,344,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...