5 DAY PERFORMANCE
+7.69%
1 MONTH PERFORMANCE
-18.68%
3 MONTH PERFORMANCE
-13.50%
6 MONTH PERFORMANCE
-27.82%
YEAR-TO-DATE PERFORMANCE
-17.61%
1 YEAR PERFORMANCE
-36.07%
Block Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $52.01 | $53.60 (3.06%) | $54.23 | $51.62 | 7.24 M | $32.71 B |
| 02/17/2026 | $50.22 | $50.81 (1.17%) | $51.34 | $49.58 | 9.30 M | $31.00 B |
| 02/13/2026 | $49.69 | $49.80 (0.22%) | $50.41 | $48.89 | 10.01 M | $30.39 B |
| 02/12/2026 | $53.06 | $49.09 (-7.48%) | $53.40 | $48.21 | 17.16 M | $29.95 B |
| 02/11/2026 | $57.46 | $53.81 (-6.35%) | $57.46 | $53.37 | 9.79 M | $32.83 B |
| 02/10/2026 | $57.16 | $57.30 (0.24%) | $58.53 | $56.98 | 6.01 M | $34.96 B |
| 02/09/2026 | $56.05 | $56.78 (1.3%) | $57.51 | $55.54 | 7.35 M | $34.65 B |
| 02/06/2026 | $55.05 | $55.97 (1.67%) | $56.42 | $54.81 | 8.98 M | $34.15 B |
| 02/05/2026 | $56.27 | $53.38 (-5.14%) | $57.32 | $53.35 | 10.27 M | $32.57 B |
| 02/04/2026 | $56.38 | $57.43 (1.86%) | $57.87 | $55.07 | 8.47 M | $35.04 B |
| 02/03/2026 | $58.32 | $56.79 (-2.62%) | $58.43 | $55.85 | 10.36 M | $34.65 B |
| 02/02/2026 | $59.40 | $60.40 (1.68%) | $60.79 | $59.08 | 8.22 M | $36.86 B |
| 01/30/2026 | $61.53 | $60.43 (-1.79%) | $61.79 | $60.01 | 7.23 M | $36.87 B |
| 01/29/2026 | $64.35 | $62.21 (-3.33%) | $64.73 | $61.62 | 6.38 M | $37.96 B |
| 01/28/2026 | $65.00 | $64.22 (-1.2%) | $65.92 | $64.02 | 4.93 M | $39.19 B |
| 01/27/2026 | $66.37 | $64.59 (-2.68%) | $66.50 | $63.86 | 4.55 M | $39.41 B |
| 01/26/2026 | $66.85 | $65.90 (-1.42%) | $67.33 | $65.76 | 5.14 M | $40.21 B |
| 01/23/2026 | $65.03 | $66.83 (2.77%) | $67.79 | $65.00 | 6.44 M | $40.78 B |
| 01/22/2026 | $63.98 | $65.05 (1.67%) | $65.68 | $63.98 | 6.02 M | $39.69 B |
| 01/21/2026 | $62.90 | $64.00 (1.75%) | $65.40 | $62.85 | 8.11 M | $39.05 B |
| 01/20/2026 | $63.68 | $62.63 (-1.65%) | $64.57 | $62.48 | 7.51 M | $38.22 B |
| 01/16/2026 | $65.18 | $65.95 (1.18%) | $66.05 | $64.40 | 5.54 M | $40.24 B |
| 01/15/2026 | $65.54 | $64.92 (-0.95%) | $65.58 | $64.40 | 7.18 M | $39.61 B |
| 01/14/2026 | $66.72 | $65.61 (-1.66%) | $66.79 | $64.44 | 7.19 M | $40.04 B |
| 01/13/2026 | $70.18 | $67.26 (-4.16%) | $70.18 | $66.65 | 7.60 M | $41.04 B |
| 01/12/2026 | $70.01 | $70.26 (0.36%) | $71.22 | $68.93 | 5.10 M | $42.87 B |
| 01/09/2026 | $70.59 | $69.55 (-1.47%) | $70.88 | $68.38 | 4.00 M | $42.44 B |
| 01/08/2026 | $71.05 | $70.16 (-1.25%) | $71.56 | $69.57 | 5.71 M | $42.81 B |
| 01/07/2026 | $71.19 | $71.47 (0.39%) | $72.22 | $70.05 | 6.12 M | $43.61 B |
| 01/06/2026 | $68.57 | $70.00 (2.09%) | $70.01 | $68.39 | 5.47 M | $42.71 B |
| 01/05/2026 | $65.10 | $68.45 (5.15%) | $69.30 | $64.90 | 8.11 M | $41.77 B |
| 01/02/2026 | $65.72 | $65.15 (-0.87%) | $65.72 | $62.52 | 6.83 M | $39.75 B |
| 12/31/2025 | $65.50 | $65.09 (-0.63%) | $65.90 | $65.04 | 3.49 M | $39.72 B |
| 12/30/2025 | $65.83 | $65.54 (-0.44%) | $65.99 | $65.45 | 2.96 M | $39.99 B |
| 12/29/2025 | $65.99 | $65.92 (-0.11%) | $66.40 | $65.48 | 4.22 M | $40.22 B |
| 12/26/2025 | $65.88 | $66.27 (0.59%) | $66.47 | $65.34 | 3.12 M | $40.44 B |
| 12/24/2025 | $64.75 | $66.05 (2.01%) | $66.74 | $64.61 | 3.02 M | $40.30 B |
| 12/23/2025 | $64.39 | $64.94 (0.85%) | $65.18 | $63.92 | 5.07 M | $39.63 B |
| 12/22/2025 | $65.58 | $65.15 (-0.66%) | $66.41 | $64.84 | 6.32 M | $39.75 B |
| 12/19/2025 | $64.59 | $65.33 (1.15%) | $65.77 | $64.56 | 10.06 M | $39.86 B |
| 12/18/2025 | $64.65 | $64.39 (-0.4%) | $65.90 | $64.16 | 4.59 M | $39.29 B |
| 12/17/2025 | $64.68 | $63.77 (-1.41%) | $65.74 | $63.64 | 4.95 M | $38.91 B |
| 12/16/2025 | $64.30 | $64.55 (0.39%) | $65.50 | $63.88 | 6.21 M | $39.39 B |
| 12/15/2025 | $65.63 | $64.02 (-2.45%) | $66.40 | $63.95 | 6.71 M | $39.06 B |
| 12/12/2025 | $63.61 | $64.75 (1.79%) | $65.12 | $62.80 | 6.64 M | $39.51 B |
| 12/11/2025 | $63.12 | $63.61 (0.78%) | $64.11 | $62.67 | 5.95 M | $38.81 B |
| 12/10/2025 | $61.45 | $63.29 (2.99%) | $63.35 | $60.98 | 5.49 M | $38.62 B |
| 12/09/2025 | $60.58 | $61.57 (1.63%) | $62.08 | $60.22 | 5.12 M | $37.57 B |
| 12/08/2025 | $61.35 | $61.04 (-0.51%) | $61.71 | $60.42 | 6.15 M | $37.25 B |
| 12/05/2025 | $61.26 | $61.11 (-0.24%) | $62.37 | $60.73 | 6.67 M | $37.29 B |
| 12/04/2025 | $61.29 | $62.19 (1.47%) | $62.22 | $60.70 | 6.97 M | $37.95 B |
| 12/03/2025 | $61.04 | $61.11 (0.11%) | $62.90 | $60.29 | 13.31 M | $37.29 B |
| 12/02/2025 | $64.73 | $60.11 (-7.14%) | $65.28 | $59.97 | 20.74 M | $36.68 B |
| 12/01/2025 | $65.66 | $64.35 (-2%) | $66.56 | $64.32 | 8.12 M | $39.27 B |
| 11/28/2025 | $65.73 | $66.80 (1.63%) | $67.48 | $65.50 | 3.46 M | $40.76 B |
| 11/26/2025 | $63.86 | $65.03 (1.83%) | $66.13 | $63.55 | 6.77 M | $39.68 B |
| 11/25/2025 | $62.04 | $63.69 (2.66%) | $63.78 | $61.81 | 7.22 M | $38.86 B |
| 11/24/2025 | $62.02 | $61.86 (-0.26%) | $62.72 | $61.18 | 7.39 M | $37.75 B |
| 11/21/2025 | $62.59 | $61.95 (-1.02%) | $62.95 | $59.57 | 13.06 M | $37.80 B |
| 11/20/2025 | $64.31 | $61.95 (-3.67%) | $65.62 | $61.83 | 17.53 M | $37.80 B |
| 11/19/2025 | $58.54 | $62.00 (5.91%) | $62.75 | $56.96 | 19.76 M | $37.83 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.
