Explore inspiring leadership stories with Talent and Yahoo Finance

Block, Inc. (SQ)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

71.00

+3.73

(+5.54%)

At close: 04:03PM EDT

71.30

+0.30

(+0.42%)

After hours:

07:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 June 2022	68.22	71.01	66.83	71.00	71.00	23,345,000
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	21,798,500
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	13,960,600
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
13 May 2022	80.37	85.23	80.13	84.15	84.15	28,356,500
12 May 2022	68.79	78.14	65.10	75.76	75.76	35,208,100
11 May 2022	82.97	85.15	70.33	71.22	71.22	39,549,300
10 May 2022	87.29	91.46	80.39	84.39	84.39	25,789,600
09 May 2022	93.06	93.97	80.82	83.86	83.86	31,319,600
06 May 2022	98.67	98.68	88.56	96.19	96.19	36,801,900
05 May 2022	103.51	104.14	93.12	95.55	95.55	22,914,500
04 May 2022	102.25	107.21	93.65	106.79	106.79	25,333,900
03 May 2022	104.16	108.00	100.48	102.33	102.33	14,675,900
02 May 2022	98.30	105.97	97.27	105.86	105.86	14,661,700
29 Apr 2022	103.64	110.44	99.32	99.54	99.54	13,448,800
28 Apr 2022	101.54	106.00	97.39	104.64	104.64	16,650,900
27 Apr 2022	98.68	103.97	98.07	99.93	99.93	14,308,600
26 Apr 2022	105.64	105.64	99.82	100.47	100.47	12,854,500
25 Apr 2022	101.87	108.30	101.87	107.38	107.38	14,059,500
22 Apr 2022	108.11	109.95	102.02	102.67	102.67	12,495,300
21 Apr 2022	117.10	119.48	106.44	107.71	107.71	14,430,400
20 Apr 2022	125.21	125.21	114.50	114.52	114.52	13,309,000
19 Apr 2022	119.00	127.15	118.69	125.62	125.62	10,900,400
18 Apr 2022	120.79	121.27	115.85	119.39	119.39	10,365,000
14 Apr 2022	126.03	126.46	121.13	121.31	121.31	9,447,500
13 Apr 2022	121.40	126.66	120.50	126.05	126.05	10,789,100
12 Apr 2022	126.02	130.89	121.50	122.89	122.89	15,351,400
11 Apr 2022	120.28	125.73	118.92	123.08	123.08	12,965,000
08 Apr 2022	124.53	127.50	122.12	123.22	123.22	13,654,100
07 Apr 2022	128.00	132.80	120.11	125.93	125.93	19,030,600
06 Apr 2022	133.73	133.95	124.60	128.77	128.77	21,077,200
05 Apr 2022	145.00	145.00	134.70	135.92	135.92	15,798,800
04 Apr 2022	136.85	145.58	135.75	145.19	145.19	15,632,200
01 Apr 2022	136.50	138.41	131.73	133.62	133.62	15,216,100
31 Mar 2022	139.52	140.50	135.48	135.60	135.60	13,569,600
30 Mar 2022	147.01	147.62	137.68	140.10	140.10	20,231,800
29 Mar 2022	141.00	149.00	137.91	146.84	146.84	21,939,500
28 Mar 2022	132.00	138.88	131.74	138.12	138.12	19,074,000
25 Mar 2022	135.51	136.20	127.23	130.33	130.33	13,467,000
24 Mar 2022	136.43	137.73	129.81	135.06	135.06	16,790,100
23 Mar 2022	138.83	142.89	134.35	135.40	135.40	18,069,900
22 Mar 2022	133.66	146.79	133.57	141.79	141.79	27,938,500
21 Mar 2022	138.36	139.73	129.64	134.82	134.82	30,703,500
18 Mar 2022	126.69	142.94	125.60	140.64	140.64	39,354,200
17 Mar 2022	114.78	128.32	113.30	127.96	127.96	31,316,900
16 Mar 2022	105.56	116.38	105.26	116.05	116.05	25,527,200
15 Mar 2022	95.71	103.89	94.87	103.09	103.09	17,524,000
14 Mar 2022	100.03	102.07	92.72	94.85	94.85	22,494,600
11 Mar 2022	109.88	110.68	101.70	101.93	101.93	13,636,500
10 Mar 2022	110.35	110.58	104.64	108.87	108.87	15,651,100
09 Mar 2022	103.99	113.82	103.39	111.92	111.92	27,721,900
08 Mar 2022	96.71	105.15	93.30	100.62	100.62	25,280,900
07 Mar 2022	107.17	108.08	95.42	97.51	97.51	29,481,400
04 Mar 2022	116.68	119.71	105.07	106.52	106.52	23,137,800
03 Mar 2022	123.13	123.64	113.08	114.22	114.22	18,089,100
02 Mar 2022	124.93	125.53	118.76	124.26	124.26	18,998,500
01 Mar 2022	126.55	131.49	124.36	126.06	126.06	25,688,200
28 Feb 2022	118.31	131.95	118.31	127.50	127.50	52,481,700
25 Feb 2022	114.90	120.70	109.30	119.82	119.82	64,569,100
24 Feb 2022	83.08	96.16	82.72	94.99	94.99	31,915,000
23 Feb 2022	94.66	95.20	88.57	88.72	88.72	18,330,800
22 Feb 2022	95.77	99.45	93.13	93.91	93.91	16,625,700
18 Feb 2022	103.61	103.89	96.83	97.72	97.72	20,520,500
17 Feb 2022	110.24	110.78	103.36	104.02	104.02	12,975,400
16 Feb 2022	113.95	113.95	108.87	109.00	109.00	17,971,500
15 Feb 2022	113.02	115.37	110.27	115.21	115.21	16,899,000
14 Feb 2022	107.79	116.36	106.63	111.64	111.64	22,821,500
11 Feb 2022	112.59	118.04	106.87	107.88	107.88	31,484,600
10 Feb 2022	109.25	119.00	107.30	108.94	108.94	26,289,600
09 Feb 2022	104.81	112.90	104.61	112.84	112.84	24,064,600
08 Feb 2022	101.91	103.77	99.50	102.29	102.29	20,091,500
07 Feb 2022	106.86	108.99	101.81	102.81	102.81	24,622,300
04 Feb 2022	102.49	110.20	99.81	108.87	108.87	18,824,700
03 Feb 2022	107.00	109.65	100.04	101.50	101.50	29,660,700
02 Feb 2022	118.63	120.61	111.53	114.04	114.04	26,703,200
01 Feb 2022	128.50	130.73	121.05	127.61	127.61	17,461,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,762.40+71.00(+1.06%)

ASX 2006,578.70+50.30(+0.77%)

AUD/USD0.6952+0.0053(+0.7716%)

OIL107.06+2.79(+2.68%)

GOLD1,828.10-1.70(-0.09%)

BTC-AUD30,801.59-297.47(-0.96%)

Explore inspiring leadership stories with Talent and Yahoo Finance

Block, Inc. (SQ)

ALL ORDS
6,762.40
+71.00(+1.06%)

ASX 200
6,578.70
+50.30(+0.77%)

AUD/USD
0.6952
+0.0053(+0.7716%)

OIL
107.06
+2.79(+2.68%)

GOLD
1,828.10
-1.70(-0.09%)

BTC-AUD
30,801.59
-297.47(-0.96%)