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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	62.81	63.26	63.26	63.5	62.73	1,208
September 10, 2025	64.49	63.3	63.3	65.39	63.3	6,035
September 09, 2025	64.39	65.04	65.04	65.2	64.26	1,540
September 08, 2025	63.92	63.89	63.89	64.52	63.78	1,577
September 05, 2025	64.97	63.91	63.09	64.97	63.03	4,427
September 04, 2025	65.32	64.68	64.68	65.41	63.58	1,271
September 03, 2025	64.6	64.72	64.72	65.56	64.6	2,081
September 02, 2025	67.58	64.82	64.82	67.63	64.76	6,477
September 01, 2025	67.99	66.89	66.89	67.99	66.89	2,242
August 29, 2025	68.83	68.7	68.7	70.5	68.52	3,068
August 28, 2025	68.4	68.87	68.87	69.6	68.13	3,523
August 27, 2025	68	68.13	68.43	68.35	68	3,195
August 26, 2025	67.5	66.75	66.75	67.81	66.75	3,229
August 25, 2025	67.51	68.5	68.5	68.63	66.9	8,047
August 22, 2025	63.6	67.53	67.26	67.53	63.26	2,816
August 21, 2025	63.61	63.28	63.28	63.82	62.76	4,978
August 20, 2025	63.53	62.77	62.77	64.01	61.36	3,238
August 19, 2025	65.46	64.39	64.39	66.08	64.14	1,512
August 18, 2025	64.7	65.84	65.36	66.02	64.57	2,213
August 15, 2025	65.17	64.91	64.91	65.67	64.8	1,911
August 14, 2025	65.94	64.89	64.89	66.04	63.92	12,931
August 13, 2025	64.07	64.93	64.93	65.24	63.34	3,007
August 12, 2025	62.81	63.61	63.61	64.8	62.78	5,471
August 11, 2025	64.4	63.24	63.24	64.7	62.91	11,485
August 08, 2025	70.53	63.88	63.88	72.12	63.61	11,202
August 07, 2025	65.24	65.68	65.68	66.43	65.06	2,737
August 06, 2025	64.77	65.57	65.57	65.91	64.35	2,968
August 05, 2025	65.35	64.5	64.5	65.98	64.2	10,424
August 04, 2025	64	65.12	65.12	65.21	63.91	4,783
August 01, 2025	66.48	63.7	63.7	66.56	63.4	24,432
July 31, 2025	68.41	67.93	67.93	68.41	66.76	7,865
July 30, 2025	67.39	68.37	68.37	68.55	66.33	8,183
July 29, 2025	70.35	67.89	67.89	70.35	67.89	3,249
July 28, 2025	69.49	70.32	70.32	70.32	69.27	5,191
July 25, 2025	68.2	68.71	68.55	68.95	67.64	1,814
July 24, 2025	67.8	67.75	67.75	68.79	67.44	2,821
July 23, 2025	68.26	67.48	67.48	68.85	67	7,392
July 22, 2025	66.71	67.73	67.73	67.85	66.33	4,765
July 21, 2025	68.22	67.21	67.21	68.79	66.15	14,378
July 18, 2025	61.3	62.58	61.58	62.58	61.19	4,341
July 17, 2025	59.42	61.25	61.25	61.69	58.91	9,733
July 16, 2025	56.94	56.87	56.87	58.25	56.76	6,230
July 15, 2025	58.73	58.2	58.2	58.78	57.61	6,983
July 14, 2025	55.97	58.82	58.82	59.51	55.91	5,720
July 11, 2025	58.4	58.29	58.29	58.7	57.89	790
July 10, 2025	58.6	59.15	59.15	59.15	58.25	5,242
July 09, 2025	57.94	57.87	57.87	58.33	57.6	1,402
July 08, 2025	58.94	58.64	58.64	60.4	58.51	2,161
July 07, 2025	58.58	59.5	59.5	59.58	57.96	2,210

Block, Inc. (SQ3.F) XETRA