Block, Inc. - SQ3.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	52.26	53.09	52.52	53.09	52.15	2,692
December 03, 2025	52.26	53.15	53.15	53.58	51.65	6,552
December 02, 2025	55.3	53.02	53.02	55.97	53.02	2,653
December 01, 2025	56.83	57.14	57.14	57.24	55.93	3,063
November 28, 2025	56.62	58	58	58.2	56.29	4,505
November 27, 2025	56.62	57.22	57.22	57.22	56.2	792
November 26, 2025	55.21	56.54	56.54	56.87	55.15	2,167
November 25, 2025	53.39	54.35	54.35	54.35	53.16	3,525
November 24, 2025	54.06	53.64	53.64	54.13	53.64	189
November 21, 2025	53.64	52.47	52.47	54.49	51.95	8,577
November 20, 2025	54.89	56.15	56.15	56.84	54.81	9,125
November 19, 2025	49.56	49.96	49.96	51.76	49.56	8,208
November 18, 2025	50.24	50.3	50.3	50.78	49.6	892
November 17, 2025	52.4	51.58	51.58	53.75	51.03	7,074
November 14, 2025	53.43	51.98	51.98	53.43	51.98	967
November 13, 2025	56.51	53.49	53.49	56.78	53	218
November 12, 2025	56.77	56.56	56.56	57.16	56.17	363
November 11, 2025	57.88	56.73	56.73	57.88	56.73	510
November 10, 2025	57.01	57.7	57.7	58.68	56.84	917
November 07, 2025	53.13	55.19	55.19	56.51	51.75	37,717
November 06, 2025	63.81	62.11	62.11	65.11	62.11	3,047
November 05, 2025	62.92	64.34	64.34	64.41	62.71	2,223
November 04, 2025	63.06	63.85	63.85	63.95	62.5	5,725
November 03, 2025	65.7	64.8	64.8	66.51	64.06	3,681
October 31, 2025	64.74	65.41	65.41	65.9	64.24	3,037
October 30, 2025	65.84	64.52	64.52	66.19	64.48	2,030
October 29, 2025	68.99	66.83	66.83	69.2	64.88	4,153
October 28, 2025	68.84	68.88	68.88	70.03	67.85	5,019
October 27, 2025	68.95	69.39	69.39	70	68.95	2,404
October 24, 2025	67.96	68.42	68.42	69.08	67.66	2,488
October 23, 2025	66.09	66.28	66.28	66.52	65.42	4,340
October 22, 2025	66.89	65.72	65.72	67.25	65	2,298
October 21, 2025	65.46	67.78	67.78	67.9	65.4	871
October 20, 2025	65.08	65.6	65.6	65.61	64.71	1,291
October 17, 2025	61.99	64.11	64.11	64.93	61.19	8,404
October 16, 2025	65.43	66.08	66.08	66.42	65.34	4,294
October 15, 2025	66.17	66	66	66.84	65.89	4,140
October 14, 2025	63.58	65.52	64.99	66.45	63.42	2,914
October 13, 2025	65.87	64.83	64.83	66.43	64.59	10,618
October 10, 2025	70.01	64.35	64.35	70.01	64.35	3,566
October 09, 2025	69.98	69.92	69.92	70.26	69.14	3,153
October 08, 2025	67.89	69.42	69.42	69.5	67.89	3,848
October 07, 2025	66.65	67.05	67.05	68.5	66.48	2,559
October 06, 2025	65.98	67	67	67.03	65.67	4,009
October 03, 2025	65.7	65.5	65.5	65.95	65.15	1,212
October 02, 2025	62.67	64.99	64.99	65.21	62.67	1,708
October 01, 2025	60.66	62.36	62.36	62.36	60.3	1,630
September 30, 2025	64.26	61.49	61.49	64.49	61.31	1,839
September 29, 2025	63.32	64.22	64.22	64.42	63.1	710
September 26, 2025	62.87	62.99	61.8	63.3	61.83	1,537
September 25, 2025	64.85	63.23	63.49	65.09	62.94	1,553
September 24, 2025	64.8	65.98	65.98	66.79	64.35	1,559
September 23, 2025	64.92	66.16	66.16	66.45	64.92	349
September 22, 2025	65.02	64.47	64.47	65.92	64.1	1,320
September 19, 2025	65.61	65.71	65.71	65.71	64.92	76
September 18, 2025	64.37	65.69	65.69	66.4	64.37	441
September 17, 2025	63.4	64.24	64.24	64.42	63.4	3,471
September 16, 2025	63.06	63.82	63.82	63.82	62.67	1,967
September 15, 2025	61.71	63.23	63.23	63.89	61.71	2,790
September 12, 2025	62.96	62.33	62.33	63.22	62.21	3,783

Block, Inc. (SQ3.F) FSX