Block, Inc. (SQ) NYSE

83.46

+0.47(+0.57%)

Updated at February 13 11:08AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 18, 202584.5684.1884.1885.1583.26.13M
February 14, 202584.18848484.5382.235.66M
February 13, 202583.8984.2984.2985.0982.454.55M
February 12, 202581.2582.9982.9983.0681.14.28M
February 11, 202584.982.5982.5985.3382.343.99M
February 10, 202586.4484.8584.8586.7884.263.98M
February 07, 202587.6385.3285.3288.7384.954.74M
February 06, 202587.6586.0886.0888.1385.224.91M
February 05, 202587.39868687.8285.384.63M
February 04, 202590.286.1786.1790.2385.895.7M
February 03, 202588.6490.290.291.2987.714.76M
January 31, 202593.3590.8290.8293.7590.316.83M
January 30, 202591.5992.9592.9594.2591.115.83M
January 29, 202588.3790.0390.0390.7787.964.66M
January 28, 202585.4888.6488.6488.7184.364.8M
January 27, 202584.5185.0185.0187.4384.256.14M
January 24, 202588.5688.6788.6789.9988.065.33M
January 23, 202587.1187.887.888.5686.474.9M
January 22, 202590.287.4887.4890.5687.286.01M
January 21, 202588.0689.589.589.8487.634.27M
January 17, 20258786.9686.9688.1586.15.8M
January 16, 202585.186.3886.3887.2284.96.12M
January 15, 202586.1284.7984.7986.884.326.12M
January 14, 202583.0382.4282.4284.2881.655.22M
January 13, 202580.7282.0182.0182.1980.26.93M
January 10, 202584.9782.5482.5484.9781.658.23M
January 08, 202587.5386.7586.7588.3885.695.93M
January 07, 202592.3687.6887.6893.5886.826.85M
January 06, 202593.6391.9491.9493.8391.226.46M
January 03, 202590.6592.1692.1692.6589.2310.63M
January 02, 202586.1586.7586.7587.5584.845.7M
December 31, 202487.7284.9984.998884.824.99M
December 30, 202488.4187.4887.4888.6986.835.38M
December 27, 20249188.9788.9791.2988.054.14M
December 26, 202490.591.4891.4891.6390.293M
December 24, 202489.6391.0891.0891.1488.882.2M
December 23, 202489.4889.2989.2989.8487.664.21M
December 20, 202486.8489.6589.6590.7886.28.83M
December 19, 202490.0887.6487.6491.8187.38.4M
December 18, 202494.2687.387.395.7887.1911.01M
December 17, 202493.5994.5594.5595.5993.156M
December 16, 202492.7293.7893.7894.6291.556.68M
December 13, 202494.6291.9891.9895.3991.918.35M
December 12, 202496.4294.1194.1196.9893.969.78M
December 11, 202495.7698.1998.1998.9995.517.71M
December 10, 202496.8894.0494.0497.0493.86.37M
December 09, 202497.2995.4295.4298.0594.48.42M
December 06, 202497.4898.2598.2598.8296.049.41M
December 05, 202499.1295.8795.8799.2695.559.37M
December 04, 202495.1598.9298.9298.9594.312.56M
December 03, 202491.8593.293.293.7890.768.25M
December 02, 202492.4492.7892.7895.959214.03M
November 29, 202489.4188.5588.5590.0888.464.53M
November 27, 202489.4388.7888.7890.6588.26.65M
November 26, 202489.8489.0189.0190.7288.587.86M
November 25, 202492.590.7590.7592.5189.2711.13M
November 22, 202492.6192.2692.2694.1291.819.12M
November 21, 202490.7492.792.793.9689.6214.16M
November 20, 20249289.789.79389.477.9M
November 19, 20249092.4292.429389.7913.33M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved