Mail

SQ - Block, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	62.50	63.99	61.27	63.46	63.46	10,643,200
01 Jun 2023	59.68	62.40	59.04	61.50	61.50	8,765,300
31 May 2023	58.41	61.20	58.36	60.39	60.39	15,274,700
30 May 2023	59.76	60.08	57.78	58.84	58.84	9,715,800
26 May 2023	59.50	60.40	58.97	59.00	59.00	10,070,300
25 May 2023	62.02	62.17	59.01	59.30	59.30	8,927,200
24 May 2023	60.60	62.03	59.96	61.86	61.86	8,886,700
23 May 2023	60.33	62.55	59.82	61.56	61.56	12,693,600
22 May 2023	58.00	61.32	57.54	60.62	60.62	11,142,100
19 May 2023	59.47	59.60	58.15	58.65	58.65	6,607,900
18 May 2023	57.94	60.13	57.52	59.52	59.52	9,851,300
17 May 2023	56.07	57.83	55.46	57.76	57.76	9,165,900
16 May 2023	55.74	56.60	55.05	55.54	55.54	8,377,500
15 May 2023	55.30	57.12	55.05	56.87	56.87	9,421,500
12 May 2023	57.30	57.30	55.11	55.56	55.56	11,793,900
11 May 2023	56.65	58.00	55.70	57.31	57.31	11,818,500
10 May 2023	59.97	60.00	57.15	57.53	57.53	12,457,000
09 May 2023	58.41	59.72	57.89	59.32	59.32	8,377,200
08 May 2023	59.27	59.77	57.77	58.80	58.80	13,623,600
05 May 2023	60.64	62.07	58.79	59.25	59.25	25,446,800
04 May 2023	59.22	61.38	59.21	60.43	60.43	16,023,900
03 May 2023	57.98	60.82	57.42	59.32	59.32	14,798,400
02 May 2023	59.61	59.90	57.63	57.76	57.76	10,440,300
01 May 2023	60.69	61.75	59.75	60.22	60.22	9,293,600
28 Apr 2023	59.83	61.03	58.97	60.79	60.79	11,809,500
27 Apr 2023	61.18	61.41	58.91	60.58	60.58	14,361,200
26 Apr 2023	61.21	61.80	60.01	60.57	60.57	9,262,100
25 Apr 2023	63.92	64.36	60.97	61.00	61.00	10,416,200
24 Apr 2023	63.70	64.75	63.05	64.50	64.50	8,457,400
21 Apr 2023	62.18	63.57	62.02	63.48	63.48	10,855,300
20 Apr 2023	61.72	62.92	61.54	62.36	62.36	9,367,800
19 Apr 2023	63.00	63.51	61.43	62.87	62.87	13,775,700
18 Apr 2023	64.80	65.15	63.85	63.90	63.90	9,487,500
17 Apr 2023	63.82	64.36	63.11	64.19	64.19	10,833,100
14 Apr 2023	64.30	65.47	63.69	64.04	64.04	12,061,500
13 Apr 2023	63.29	65.62	63.20	64.56	64.56	12,875,800
12 Apr 2023	67.28	67.62	62.60	62.74	62.74	15,733,700
11 Apr 2023	67.05	67.89	65.76	66.42	66.42	11,471,400
10 Apr 2023	66.33	66.80	65.47	66.36	66.36	11,598,900
06 Apr 2023	66.80	69.03	66.16	68.10	68.10	11,359,800
05 Apr 2023	67.21	68.24	66.62	67.66	67.66	11,586,700
04 Apr 2023	68.26	69.74	67.67	68.84	68.84	15,229,000
03 Apr 2023	67.60	68.39	65.81	67.83	67.83	16,969,800
31 Mar 2023	68.59	70.32	68.05	68.65	68.65	17,878,500
30 Mar 2023	68.99	70.53	67.79	68.49	68.49	21,097,700
29 Mar 2023	64.81	67.21	64.56	66.49	66.49	17,574,600
28 Mar 2023	64.00	65.85	63.50	63.76	63.76	17,257,800
27 Mar 2023	62.46	65.11	61.55	64.40	64.40	33,436,700
24 Mar 2023	59.75	61.57	59.10	60.68	60.68	48,929,800
23 Mar 2023	60.00	65.75	56.50	61.88	61.88	140,313,900
22 Mar 2023	77.15	77.15	72.61	72.65	72.65	17,616,500
21 Mar 2023	75.84	77.97	75.72	77.46	77.46	10,458,700
20 Mar 2023	73.39	75.64	72.69	74.50	74.50	10,704,500
17 Mar 2023	74.94	75.23	73.09	73.98	73.98	9,756,200
16 Mar 2023	76.12	76.50	73.81	75.09	75.09	11,453,800
15 Mar 2023	72.44	74.14	71.67	74.07	74.07	9,832,200
14 Mar 2023	71.68	73.86	71.40	73.63	73.63	13,136,700
13 Mar 2023	70.00	71.10	67.25	69.46	69.46	14,357,400
10 Mar 2023	70.61	73.58	68.47	71.01	71.01	18,383,100
09 Mar 2023	77.82	79.62	73.50	73.80	73.80	12,475,200
08 Mar 2023	77.97	78.69	75.83	77.95	77.95	8,610,500
07 Mar 2023	80.48	81.40	77.93	78.04	78.04	8,082,800
06 Mar 2023	81.40	83.08	80.29	80.81	80.81	10,328,600
03 Mar 2023	78.67	81.13	77.65	80.88	80.88	11,059,700
02 Mar 2023	75.44	78.59	74.54	78.04	78.04	10,115,600
01 Mar 2023	76.31	76.73	74.65	76.63	76.63	10,075,900
28 Feb 2023	75.33	78.02	74.52	76.73	76.73	13,187,300
27 Feb 2023	77.29	77.73	74.86	75.14	75.14	18,197,400
24 Feb 2023	77.47	78.02	73.52	77.36	77.36	43,473,200
23 Feb 2023	74.27	74.89	71.84	74.15	74.15	22,855,200
22 Feb 2023	72.72	73.68	71.80	72.94	72.94	10,562,100
21 Feb 2023	73.09	74.49	71.92	71.95	71.95	7,855,200
17 Feb 2023	76.97	77.03	74.17	75.02	75.02	11,261,600
16 Feb 2023	80.27	81.33	78.50	78.63	78.63	9,541,500
15 Feb 2023	78.70	82.70	78.53	82.69	82.69	10,064,300
14 Feb 2023	76.04	79.45	75.55	78.80	78.80	9,780,900
13 Feb 2023	75.51	77.57	74.74	76.82	76.82	9,590,500
10 Feb 2023	75.10	76.01	74.14	75.23	75.23	11,274,100
09 Feb 2023	81.35	82.08	75.60	76.18	76.18	17,350,900
08 Feb 2023	82.90	84.29	81.12	81.13	81.13	7,213,400
07 Feb 2023	82.08	83.86	80.66	83.18	83.18	9,804,500
06 Feb 2023	82.69	83.70	81.31	82.55	82.55	8,593,500
03 Feb 2023	84.90	87.98	84.25	84.71	84.71	12,679,100
02 Feb 2023	86.80	89.97	86.22	88.41	88.41	13,349,900
01 Feb 2023	82.07	84.75	80.06	83.90	83.90	11,087,200
31 Jan 2023	80.88	82.32	80.20	81.72	81.72	8,801,900
30 Jan 2023	81.93	83.24	79.64	79.79	79.79	10,482,600
27 Jan 2023	80.69	85.50	80.67	83.83	83.83	15,424,800
26 Jan 2023	83.03	83.91	78.32	81.19	81.19	13,296,800
25 Jan 2023	77.00	81.04	74.77	80.77	80.77	17,119,400
24 Jan 2023	80.16	82.73	79.51	80.79	80.79	12,152,100
23 Jan 2023	76.84	81.67	76.72	81.66	81.66	16,814,100
20 Jan 2023	71.70	76.19	71.04	76.16	76.16	12,798,400
19 Jan 2023	70.80	71.79	69.24	70.94	70.94	12,051,300
18 Jan 2023	75.29	76.22	72.07	72.11	72.11	12,147,200
17 Jan 2023	72.36	75.21	71.73	75.10	75.10	14,314,400
13 Jan 2023	69.81	71.99	69.51	71.65	71.65	9,344,700
12 Jan 2023	71.88	72.11	68.11	71.80	71.80	11,852,600
11 Jan 2023	70.96	71.89	70.02	71.67	71.67	9,034,300
10 Jan 2023	68.68	70.19	67.66	70.03	70.03	9,056,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...