News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Block, Inc. (SQ)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

61.93

-0.22

(-0.35%)

At close: 04:03PM EDT

61.30

-0.63

(-1.02%)

After hours:

07:59PM EDT

Time period:

07 Oct 2021 - 07 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Oct 2022	61.79	63.44	61.29	61.93	61.93	8,273,100
05 Oct 2022	60.70	62.71	59.89	62.15	62.15	10,667,400
04 Oct 2022	58.28	63.14	58.15	62.41	62.41	22,480,800
03 Oct 2022	55.15	56.53	53.71	55.78	55.78	15,203,000
30 Sept 2022	55.62	58.02	54.89	54.99	54.99	13,364,600
29 Sept 2022	57.48	57.48	55.34	55.90	55.90	13,288,800
28 Sept 2022	55.06	59.24	54.87	59.07	59.07	14,669,500
27 Sept 2022	55.55	56.85	53.90	55.08	55.08	11,592,900
26 Sept 2022	56.22	57.74	54.13	54.14	54.14	12,473,000
23 Sept 2022	55.00	56.98	54.43	56.27	56.27	14,885,800
22 Sept 2022	58.47	58.98	55.02	55.93	55.93	20,937,000
21 Sept 2022	61.36	63.51	59.45	59.45	59.45	14,568,700
20 Sept 2022	62.97	63.70	61.40	61.47	61.47	13,407,700
19 Sept 2022	64.30	65.20	63.01	63.71	63.71	13,219,600
16 Sept 2022	67.09	67.17	64.75	64.89	64.89	15,759,100
15 Sept 2022	66.44	71.55	66.44	69.18	69.18	18,009,100
14 Sept 2022	66.70	68.71	65.60	68.56	68.56	19,270,200
13 Sept 2022	70.07	71.38	69.25	69.58	69.58	12,943,200
12 Sept 2022	75.21	76.71	73.91	75.25	75.25	10,257,400
09 Sept 2022	71.62	74.73	71.62	74.29	74.29	12,325,300
08 Sept 2022	66.18	70.63	65.93	70.59	70.59	9,406,300
07 Sept 2022	65.38	67.94	64.60	67.82	67.82	10,955,500
06 Sept 2022	66.06	66.38	63.65	65.30	65.30	12,852,700
02 Sept 2022	69.83	70.07	65.90	66.33	66.33	12,382,900
01 Sept 2022	67.43	68.79	65.03	68.75	68.75	11,949,600
31 Aug 2022	70.59	71.75	68.41	68.91	68.91	10,039,200
30 Aug 2022	68.60	70.13	66.69	69.05	69.05	11,902,000
29 Aug 2022	67.59	69.99	67.34	67.75	67.75	9,590,900
26 Aug 2022	74.32	74.35	68.76	68.87	68.87	13,750,100
25 Aug 2022	73.15	74.77	72.11	74.63	74.63	8,979,200
24 Aug 2022	71.54	74.64	71.37	72.62	72.62	9,751,400
23 Aug 2022	72.52	74.21	70.85	70.94	70.94	12,146,500
22 Aug 2022	72.37	75.52	71.33	73.01	73.01	13,297,400
19 Aug 2022	77.40	77.88	73.88	74.36	74.36	13,024,100
18 Aug 2022	80.44	80.55	78.27	79.72	79.72	11,799,700
17 Aug 2022	83.53	84.44	79.93	80.33	80.33	15,368,500
16 Aug 2022	86.23	87.10	82.07	85.88	85.88	12,198,000
15 Aug 2022	87.72	89.19	86.02	86.72	86.72	9,905,200
12 Aug 2022	88.01	88.63	85.01	87.95	87.95	10,433,200
11 Aug 2022	90.87	92.10	85.36	85.99	85.99	15,075,900
10 Aug 2022	86.76	89.03	84.42	88.84	88.84	16,527,800
09 Aug 2022	84.18	84.87	79.95	81.13	81.13	13,287,000
08 Aug 2022	88.05	91.80	84.87	85.50	85.50	19,001,500
05 Aug 2022	83.65	93.19	82.88	87.73	87.73	31,022,600
04 Aug 2022	88.15	90.67	86.83	89.70	89.70	22,719,400
03 Aug 2022	81.03	88.83	80.70	88.07	88.07	26,179,500
02 Aug 2022	76.62	80.77	76.36	79.09	79.09	12,648,900
01 Aug 2022	75.48	79.05	74.45	77.81	77.81	11,563,100
29 July 2022	73.23	76.09	72.72	76.06	76.06	10,554,300
28 July 2022	73.04	75.16	70.51	74.68	74.68	11,281,600
27 July 2022	68.46	72.94	67.60	72.76	72.76	13,865,400
26 July 2022	69.09	69.23	65.90	66.39	66.39	10,924,100
25 July 2022	72.04	72.47	69.60	71.43	71.43	9,267,700
22 July 2022	74.66	76.44	70.96	71.80	71.80	12,130,100
21 July 2022	73.31	75.17	72.17	74.76	74.76	14,683,000
20 July 2022	70.00	75.24	69.22	74.78	74.78	18,594,300
19 July 2022	66.94	69.31	64.26	69.25	69.25	16,120,400
18 July 2022	67.88	69.59	65.83	66.27	66.27	14,204,900
15 July 2022	64.19	66.04	62.70	65.98	65.98	12,267,200
14 July 2022	63.27	63.75	61.04	62.42	62.42	11,377,100
13 July 2022	62.20	65.61	60.82	64.15	64.15	13,548,800
12 July 2022	63.96	66.54	63.13	65.03	65.03	14,386,700
11 July 2022	66.15	66.88	63.05	63.23	63.23	11,140,700
08 July 2022	66.80	68.97	64.75	67.02	67.02	16,403,200
07 July 2022	65.13	69.58	64.51	68.63	68.63	13,885,200
06 July 2022	66.60	68.47	64.28	64.97	64.97	11,788,100
05 July 2022	61.84	66.91	60.35	66.73	66.73	14,496,500
01 July 2022	61.95	65.14	61.86	63.90	63.90	15,218,100
30 June 2022	62.75	63.00	59.08	61.46	61.46	16,793,100
29 June 2022	64.77	65.72	62.41	63.84	63.84	13,450,900
28 June 2022	69.10	70.20	64.81	65.60	65.60	14,795,000
27 June 2022	70.79	71.75	66.95	69.43	69.43	14,687,400
24 June 2022	68.22	71.01	66.83	71.00	71.00	23,357,200
23 June 2022	61.41	67.63	60.80	67.27	67.27	23,240,200
22 June 2022	59.43	62.88	59.24	60.65	60.65	15,082,400
21 June 2022	59.72	62.61	59.45	60.52	60.52	17,100,100
17 June 2022	56.21	59.45	56.01	58.51	58.51	21,814,800
16 June 2022	60.42	61.14	56.72	57.51	57.51	22,705,200
15 June 2022	61.17	64.43	60.47	62.91	62.91	24,356,700
14 June 2022	63.52	63.69	59.45	60.30	60.30	23,258,500
13 June 2022	66.16	68.78	62.50	62.76	62.76	26,455,800
10 June 2022	75.86	76.24	70.23	71.87	71.87	21,288,000
09 June 2022	84.63	84.96	76.49	76.58	76.58	19,594,300
08 June 2022	84.60	87.55	83.87	84.75	84.75	12,757,300
07 June 2022	81.88	85.20	80.25	84.60	84.60	14,313,300
06 June 2022	84.86	87.09	81.95	83.38	83.38	13,972,700
03 June 2022	85.36	86.67	82.66	83.10	83.10	13,965,900
02 June 2022	81.52	88.85	81.40	87.44	87.44	19,120,000
01 June 2022	87.35	89.21	81.35	81.91	81.91	20,519,200
31 May 2022	90.00	90.60	85.80	87.51	87.51	19,307,200
27 May 2022	84.29	90.99	83.50	90.52	90.52	19,837,500
26 May 2022	75.57	83.86	74.76	83.41	83.41	16,587,500
25 May 2022	75.80	78.95	74.31	77.95	77.95	17,738,200
24 May 2022	81.40	81.62	74.16	75.88	75.88	20,583,900
23 May 2022	83.82	84.15	79.05	83.40	83.40	19,684,100
20 May 2022	88.01	90.25	78.89	83.44	83.44	22,714,300
19 May 2022	82.90	89.92	82.08	87.14	87.14	24,086,900
18 May 2022	82.73	89.10	81.48	82.06	82.06	24,811,400
17 May 2022	82.50	85.56	78.88	84.79	84.79	21,675,600
16 May 2022	82.27	84.69	79.31	79.70	79.70	18,879,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,976.10-57.40(-0.82%)

ASX 2006,762.80-54.70(-0.80%)

AUD/USD0.6406-0.0009(-0.14%)

OIL88.65+0.20(+0.23%)

GOLD1,718.20-2.60(-0.15%)

BTC-AUD31,087.79-690.97(-2.17%)

News that makes you smarter and richer... For free.

Block, Inc. (SQ)

ALL ORDS
6,976.10
-57.40(-0.82%)

ASX 200
6,762.80
-54.70(-0.80%)

AUD/USD
0.6406
-0.0009(-0.14%)

OIL
88.65
+0.20(+0.23%)

GOLD
1,718.20
-2.60(-0.15%)

BTC-AUD
31,087.79
-690.97(-2.17%)