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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.91	45.32	45.32	46.32	44.45	6,383
February 19, 2026	45.4	45.35	45.35	45.5	44.56	1,158
February 18, 2026	42.89	45.4	45.4	45.59	42.89	5,600
February 17, 2026	42.17	42.81	42.81	43.28	41.84	4,824
February 16, 2026	42.18	42.25	42.25	42.7	42.01	2,594
February 13, 2026	41.66	41.58	41.58	42.03	41.31	5,156
February 12, 2026	45.38	41.69	41.69	45.49	41.68	22,652
February 11, 2026	47.99	45.59	45.59	48.47	45.59	4,706
February 10, 2026	47.99	48.88	48.88	49.12	47.66	1,553
February 09, 2026	48.09	47.72	47.72	48.09	46.82	3,440
February 06, 2026	45.3	47.47	47.47	47.47	44.82	2,609
February 05, 2026	48.89	46.67	46.67	48.89	46.31	4,978
February 04, 2026	47.99	48.39	48.39	48.85	46.68	4,457
February 03, 2026	51.12	48.18	48.18	51.67	48.03	14,224
February 02, 2026	49.96	51.02	51.02	51.25	49.58	9,415
January 30, 2026	51.68	51.12	51.12	51.88	51	1,195
January 29, 2026	53.31	52.01	52.01	54	51.75	3,716
January 28, 2026	53.72	54.47	54.47	54.87	53.72	811
January 27, 2026	56.01	53.61	53.98	56.01	53.61	8,584
January 26, 2026	56.29	56.01	56.01	56.32	55.56	5,445
January 23, 2026	55.53	57.45	57.45	57.45	55.22	3,356
January 22, 2026	55.08	55.46	55.46	55.88	54.72	3,753
January 21, 2026	53.54	54.97	54.97	55.89	53.29	2,411
January 20, 2026	55.21	55.06	55.06	55.21	54.03	3,690
January 19, 2026	55.3	56	56	56.75	55.03	4,015
January 16, 2026	56.27	56.19	56.19	56.5	55.75	6,608
January 15, 2026	56.45	56.14	56.14	56.75	55.76	1,041
January 14, 2026	57.37	55.87	55.87	57.69	55.73	285
January 13, 2026	59.88	57.95	57.95	60.22	57.71	2,487
January 12, 2026	60.2	60.57	60.57	61.22	59.45	8,715
January 09, 2026	60.3	59.36	59.36	60.62	58.82	1,761
January 08, 2026	60.85	60.55	60.55	60.97	59.95	2,987
January 07, 2026	60	61.33	60.49	61.33	59.79	7,362
January 06, 2026	58.42	58.93	58.93	58.98	58.36	2,531
January 05, 2026	55.62	58.67	58.67	58.77	55.62	4,058
January 02, 2026	55.25	54.98	54.98	55.25	54.98	100
December 30, 2025	55.42	55.99	55.99	56.18	55.42	1,449
December 29, 2025	55.89	55.77	55.77	56.2	55.49	5,052
December 23, 2025	55.3	55.11	55.11	55.3	54.56	2,997
December 22, 2025	55.6	55.19	55.19	56	55.19	1,961
December 19, 2025	55.11	55.86	55.86	56	54.96	3,025
December 18, 2025	54.91	55.74	55.74	56.11	54.5	5,911
December 17, 2025	54.92	54.54	54.54	55.82	54.54	878
December 16, 2025	54.2	55.1	55.1	55.45	53.87	2,066
December 15, 2025	55.49	55.39	55.39	55.92	55.04	1,956
December 12, 2025	54	53.75	53.75	55.05	53.67	2,433
December 11, 2025	53.2	54.05	54.05	54.43	53.2	4,621
December 10, 2025	52.66	54	54	54	52.6	1,176
December 09, 2025	52.23	53.1	53.1	53.1	52.15	952
December 08, 2025	52.47	52.43	52.43	53.08	51.99	3,133
December 05, 2025	53.62	52.95	52.95	53.62	52.72	1,486
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

Block, Inc. (SQ3.F) FSX