Advertisement
U.S. markets closed

Block, Inc. (SQ)

NYSE - Nasdaq Real Time Price. Currency in USD
84.58+1.40 (+1.68%)
At close: 04:00PM EDT
84.69 +0.11 (+0.13%)
After hours: 07:59PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202483.7984.9283.2084.5884.585,811,400
Mar 27, 202484.9485.6782.2483.1883.185,742,300
Mar 26, 202483.6585.8083.5083.8083.808,171,700
Mar 25, 202480.6183.5480.5882.6282.626,631,900
Mar 22, 202483.0284.0580.7580.7780.776,357,100
Mar 21, 202482.4185.0082.3484.0584.0510,383,700
Mar 20, 202478.7181.8278.2181.4681.466,652,600
Mar 19, 202479.7480.4678.0079.3279.326,112,500
Mar 18, 202480.3181.5379.3180.8680.866,175,200
Mar 15, 202480.5682.0979.9480.1780.178,455,600
Mar 14, 202485.7486.1780.1681.2481.2411,603,600
Mar 13, 202481.3487.5281.2085.7285.7215,124,900
Mar 12, 202482.9683.0279.2981.7181.718,477,100
Mar 11, 202481.5083.8380.8481.5381.5310,344,800
Mar 08, 202477.9581.8577.5080.7480.7412,861,900
Mar 07, 202476.8277.7975.6777.2277.226,906,600
Mar 06, 202475.6777.1475.1975.5375.537,376,800
Mar 05, 202476.1076.5573.7774.4374.437,204,400
Mar 04, 202479.4279.6776.8977.0077.008,523,300
Mar 01, 202479.7980.6378.1179.2579.259,355,200
Feb 29, 202479.5080.9678.5479.4779.4712,228,200
Feb 28, 202477.0179.9376.7078.4278.4212,752,700
Feb 27, 202475.9577.9675.3477.7177.7114,699,200
Feb 26, 202477.5277.7874.5674.6674.6623,003,200
Feb 23, 202479.8183.2978.4778.9278.9253,427,600
Feb 22, 202465.7868.4465.6567.9667.9623,963,900
Feb 21, 202464.4365.0063.6364.4764.478,838,800
Feb 20, 202465.5866.5864.8365.7365.7310,182,100
Feb 16, 202467.2067.9865.5665.6465.6412,629,000
Feb 15, 202468.2870.1068.0669.4869.489,393,600
Feb 14, 202466.0867.7565.8867.4167.418,346,400
Feb 13, 202465.8266.6664.3864.9864.9811,784,100
Feb 12, 202467.0269.5967.0268.8468.849,112,800
Feb 09, 202469.2369.9066.6766.8866.8811,405,000
Feb 08, 202467.9169.4266.8668.8368.838,515,900
Feb 07, 202467.0968.8465.5868.3168.317,908,100
Feb 06, 202466.2568.8666.2067.0067.0010,734,700
Feb 05, 202467.0067.2365.4565.8565.856,646,400
Feb 02, 202466.4268.4365.2967.8867.889,372,100
Feb 01, 202466.0567.3464.9766.6766.679,050,600
Jan 31, 202467.6868.3764.8265.0165.0110,919,000
Jan 30, 202470.3571.4167.8068.2268.2213,270,600
Jan 29, 202465.1269.0764.9568.9868.9813,236,200
Jan 26, 202462.0065.5761.9464.9764.9711,500,900
Jan 25, 202463.1763.3061.8362.7162.7110,939,200
Jan 24, 202467.0967.3062.5562.5762.5712,081,200
Jan 23, 202467.2567.6965.6866.2066.207,247,500
Jan 22, 202467.1369.3666.2666.6966.6910,438,400
Jan 19, 202464.7666.0663.7565.8565.858,632,800
Jan 18, 202464.5165.2363.4364.4764.478,226,600
Jan 17, 202463.7263.9762.0763.9063.909,588,300
Jan 16, 202465.4865.9864.2065.1665.169,984,100
Jan 12, 202468.0068.6766.4366.4866.486,602,300
Jan 11, 202468.6168.8066.1167.8767.877,617,700
Jan 10, 202469.9569.9567.4867.9067.908,705,700
Jan 09, 202468.7670.6468.7669.5369.538,077,100
Jan 08, 202467.6869.3467.3669.3169.319,210,800
Jan 05, 202467.5368.5766.6066.9666.9611,138,800
Jan 04, 202468.0069.0766.8668.1568.1510,021,000
Jan 03, 202469.0070.6068.1468.6368.6315,374,100
Jan 02, 202475.5075.9071.4772.2272.2215,249,500
Dec 29, 202379.3279.7776.8677.3577.358,232,300
Dec 28, 202379.7780.2979.2179.5179.516,830,500
Dec 27, 202378.0079.7377.9679.6079.607,418,800
Dec 26, 202377.3078.6477.3078.1878.186,135,500
Dec 22, 202377.0877.5576.2577.1477.147,041,400
Dec 21, 202377.1777.8575.8376.9076.908,829,400
Dec 20, 202377.0379.1076.0076.1176.1112,378,200
Dec 19, 202374.6077.7674.6077.3177.3111,958,300
Dec 18, 202374.0074.8773.4073.8873.887,546,000
Dec 15, 202374.8375.4973.6674.2174.2111,125,600
Dec 14, 202371.8075.4471.7874.7674.7620,563,600
Dec 13, 202369.7370.5466.7370.0670.0616,628,000
Dec 12, 202369.2169.5768.3369.5769.576,414,700
Dec 11, 202368.9370.2668.2468.5668.568,109,700
Dec 08, 202367.8570.6767.6069.1769.1711,477,300
Dec 07, 202367.0368.8866.8868.4768.4712,668,300
Dec 06, 202365.7969.9565.7968.0068.0020,160,600
Dec 05, 202364.3264.9463.3864.8964.898,606,200
Dec 04, 202365.0065.3364.1965.0065.008,865,200
Dec 01, 202363.5065.1763.3965.0465.0411,939,200
Nov 30, 202364.0964.2062.6863.4363.439,036,600
Nov 29, 202363.5865.1163.5863.7363.7313,983,700
Nov 28, 202360.5064.0060.3963.3463.3415,851,200
Nov 27, 202359.1160.7859.0060.3160.3110,451,600
Nov 24, 202358.9760.0458.6859.6559.655,162,600
Nov 22, 202359.1359.7358.3459.0259.027,702,100
Nov 21, 202358.6759.3358.0658.6758.678,125,100
Nov 20, 202357.9259.5357.4859.2759.2710,463,400
Nov 17, 202356.4458.4056.4058.1958.1912,031,000
Nov 16, 202356.0256.4555.4956.2856.289,462,600
Nov 15, 202355.5257.2755.4556.3056.3014,683,100
Nov 14, 202353.9655.3353.8255.1055.1015,519,200
Nov 13, 202350.9552.2150.8652.0252.029,727,500
Nov 10, 202350.9951.7050.8751.5051.509,510,200
Nov 09, 202352.7953.3550.9851.0551.0516,380,500
Nov 08, 202350.9653.0550.6352.2752.2719,517,500
Nov 07, 202349.7151.6349.7151.0551.0522,098,700
Nov 06, 202349.1949.9248.1549.5249.5222,090,200
Nov 03, 202350.8052.1348.4048.6848.6849,363,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...