Dark

SQ
Block, Inc.
stock NYSE

Inactive

May 23, 2025

24.95USD+2.717%(+0.66)14,000

Pre-market

0.00USD-100.000%(-24.29)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	24.9500	24.9500	24.9500	24.9500	+2.717%	14,000	0.000%
2025-05-22	24.2500	24.2900	24.0300	24.2900	-72.068%	13,696	+2.717%
2025-01-17	87.0000	88.1500	86.1000	86.9600	+0.671%	5,718,832	-71.309%
2025-01-16	85.1000	87.2200	84.9000	86.3800	+1.875%	6,058,612	-71.116%
2025-01-15	86.1200	86.8000	84.3210	84.7900	+2.876%	6,045,004	-70.574%
2025-01-14	83.0300	84.2800	81.6500	82.4200	+0.500%	5,190,312	-69.728%
2025-01-13	80.7200	82.1900	80.2000	82.0100	-0.642%	6,375,449	-69.577%
2025-01-10	84.9700	84.9700	81.6500	82.5400	-4.853%	8,039,899	-69.772%
2025-01-08	87.5250	88.3788	85.6900	86.7500	-1.061%	5,579,994	-71.239%
2025-01-07	92.3600	93.5800	86.8200	87.6800	-4.633%	6,794,291	-71.544%
2025-01-06	93.6300	93.8300	91.2200	91.9400	-0.239%	6,306,692	-72.863%
2025-01-03	90.6450	92.6500	89.2301	92.1600	+6.236%	10,438,854	-72.928%
2025-01-02	86.1500	87.5500	84.8425	86.7500	+2.071%	5,659,486	-71.239%
2024-12-31	87.7200	88.0000	84.8200	84.9900	-2.846%	4,798,818	-70.644%
2024-12-30	88.4050	88.6900	86.8300	87.4800	-1.675%	5,300,079	-71.479%
2024-12-27	91.0000	91.2900	88.0500	88.9700	-2.744%	4,103,378	-71.957%
2024-12-26	90.5000	91.6300	90.2892	91.4800	+0.439%	2,911,389	-72.726%
2024-12-24	89.6300	91.1400	88.8800	91.0800	+2.005%	2,179,304	-72.606%
2024-12-23	89.4800	89.8400	87.6600	89.2900	-0.402%	4,104,801	-72.057%
2024-12-20	86.8400	90.7800	86.2015	89.6500	+2.293%	8,006,915	-72.170%
2024-12-19	90.0800	91.8100	87.3000	87.6400	+0.389%	8,008,373	-71.531%
2024-12-18	94.2600	95.7800	87.1900	87.3000	-7.668%	10,645,339	-71.420%
2024-12-17	93.5900	95.5900	93.1500	94.5500	+0.821%	5,892,751	-73.612%
2024-12-16	92.7200	94.6200	91.5500	93.7800	+1.957%	6,618,386	-73.395%
2024-12-13	94.6200	95.3900	91.9100	91.9800	-2.263%	8,272,143	-72.875%
2024-12-12	96.4200	96.9800	93.9600	94.1100	-4.155%	9,686,450	-73.488%
2024-12-11	95.7550	98.9900	95.5100	98.1900	+4.413%	7,618,193	-74.590%
2024-12-10	96.8800	97.0400	93.8000	94.0400	-1.446%	5,994,028	-73.469%
2024-12-09	97.2900	98.0500	94.4000	95.4200	-2.880%	8,258,850	-73.852%
2024-12-06	97.4800	98.8190	96.0400	98.2500	+2.483%	8,799,532	-74.606%
2024-12-05	99.1150	99.2600	95.5475	95.8700	-3.083%	9,246,172	-73.975%
2024-12-04	95.1500	98.9500	94.3000	98.9200	+6.137%	12,427,693	-74.778%
2024-12-03	91.8500	93.7800	90.7600	93.2000	+0.453%	8,189,233	-73.230%
2024-12-02	92.4400	95.9500	92.0000	92.7800	+4.777%	13,959,040	-73.108%
2024-11-29	89.4100	90.0764	88.4600	88.5500	-0.259%	4,388,465	-71.824%
2024-11-27	89.4300	90.6500	88.2000	88.7800	-0.258%	6,587,031	-71.897%
2024-11-26	89.8350	90.7200	88.5800	89.0100	-1.917%	7,741,184	-71.969%
2024-11-25	92.5000	92.5100	89.2700	90.7500	-1.637%	11,003,475	-72.507%
2024-11-22	92.6100	94.1200	91.8145	92.2600	-0.475%	8,955,182	-72.957%
2024-11-21	90.7350	93.9600	89.6240	92.7000	+3.344%	13,856,175	-73.085%
2024-11-20	92.0000	93.0000	89.4710	89.7000	-2.943%	7,883,480	-72.185%
2024-11-19	90.0000	93.0000	89.7900	92.4200	+1.795%	13,614,679	-73.004%
2024-11-18	83.7600	91.8300	83.3600	90.7900	+7.699%	16,628,548	-72.519%
2024-11-15	82.5500	84.5200	81.8400	84.3000	+1.055%	6,837,649	-70.403%
2024-11-14	85.3700	85.9500	82.9200	83.4200	-2.797%	9,055,913	-70.091%
2024-11-13	86.3000	90.0000	85.2526	85.8200	-1.639%	12,963,034	-70.928%
2024-11-12	82.6600	87.4100	82.3900	87.2500	+4.616%	15,014,780	-71.404%
2024-11-11	75.9000	83.9499	75.8000	83.4000	+11.856%	20,769,814	-70.084%
2024-11-08	71.8900	74.8200	69.0300	74.5600	-0.943%	24,736,374	-66.537%
2024-11-07	77.4100	78.0800	74.9350	75.2700	-3.053%	18,927,225	-66.853%
2024-11-06	74.9700	78.1000	74.1600	77.6400	+7.267%	10,117,465	-67.865%
2024-11-05	71.6300	72.8950	71.6300	72.3800	-0.426%	5,475,242	-65.529%
2024-11-04	72.2000	73.7100	72.0400	72.6900	+0.748%	4,487,715	-65.676%
2024-11-01	72.2300	73.1126	71.7500	72.1500	-0.235%	5,557,511	-65.419%
2024-10-31	72.5000	73.7300	71.6000	72.3200	-1.324%	4,267,330	-65.501%
2024-10-30	72.7300	74.4800	72.7300	73.2900	+0.096%	4,099,925	-65.957%
2024-10-29	74.7900	74.7900	73.2100	73.2200	-1.692%	4,422,814	-65.925%
2024-10-28	73.0100	74.6000	73.0000	74.4800	+2.575%	4,007,321	-66.501%
2024-10-25	73.0600	73.4600	72.1200	72.6100	+0.083%	3,905,142	-65.638%
2024-10-24	72.1800	73.0100	71.7611	72.5500	+1.625%	2,981,837	-65.610%
2024-10-23	72.4700	73.8300	70.7512	71.3900	-1.964%	4,581,188	-65.051%
2024-10-22	73.3100	73.9399	72.5400	72.8200	-1.475%	4,643,124	-65.737%
2024-10-21	74.5600	75.0000	73.2950	73.9100	-1.005%	3,966,217	-66.243%
2024-10-18	73.6700	74.9400	72.7080	74.6600	+1.330%	4,273,803	-66.582%
2024-10-17	73.7550	74.1800	72.6300	73.6800	+0.204%	4,834,134	-66.137%
2024-10-16	71.8900	73.5900	71.3240	73.5300	+2.424%	5,236,610	-66.068%
2024-10-15	72.2500	72.5500	69.8585	71.7900	+0.195%	5,401,315	-65.246%
2024-10-14	69.9600	71.7600	69.0000	71.6500	+2.798%	6,914,371	-65.178%
2024-10-11	69.9600	70.6100	68.8000	69.7000	-0.457%	6,027,188	-64.204%
2024-10-10	67.2200	71.0100	67.2200	70.0200	+2.563%	8,157,760	-64.367%
2024-10-09	68.6900	68.9300	67.1400	68.2700	+0.029%	4,566,107	-63.454%
2024-10-08	65.6600	68.5100	65.5900	68.2500	+3.865%	5,299,060	-63.443%
2024-10-07	66.8000	67.3000	65.3800	65.7100	-1.955%	4,048,585	-62.030%
2024-10-04	66.9500	67.0600	65.3800	67.0200	+2.102%	4,533,844	-62.772%
2024-10-03	64.5000	65.7100	64.3900	65.6400	+0.891%	4,320,207	-61.990%
2024-10-02	65.5900	66.1300	63.9347	65.0600	-1.335%	5,252,787	-61.651%
2024-10-01	67.0000	67.2600	64.4300	65.9400	-1.773%	6,571,462	-62.163%
2024-09-30	66.5800	68.3499	66.5000	67.1300	+0.239%	5,290,210	-62.833%
2024-09-27	67.1450	67.5400	65.1800	66.9700	+0.676%	7,300,461	-62.745%
2024-09-26	66.2700	66.6278	64.9150	66.5200	+1.962%	5,871,783	-62.492%
2024-09-25	67.6500	67.8600	65.1400	65.2400	-3.405%	5,762,386	-61.757%
2024-09-24	68.4500	68.6100	66.5100	67.5400	-0.428%	6,364,355	-63.059%
2024-09-23	67.5800	68.5700	67.0500	67.8300	+0.548%	5,283,882	-63.217%
2024-09-20	68.6000	69.0000	66.6280	67.4600	-1.719%	7,548,759	-63.015%
2024-09-19	68.9700	69.4000	67.9800	68.6400	+2.847%	6,524,014	-63.651%
2024-09-18	67.2200	68.2400	66.2600	66.7400	-0.876%	5,582,807	-62.616%
2024-09-17	66.7700	67.8450	66.4800	67.3300	+2.356%	4,445,903	-62.944%
2024-09-16	64.0400	66.1800	63.9800	65.7800	+2.797%	5,415,628	-62.071%
2024-09-13	63.7300	64.8800	63.7100	63.9900	+0.503%	4,627,376	-61.010%
2024-09-12	63.4450	63.7600	62.1100	63.6700	+0.458%	3,773,407	-60.814%
2024-09-11	60.9600	63.5700	60.2000	63.3800	+3.275%	5,817,283	-60.634%
2024-09-10	61.4900	61.5900	59.2000	61.3700	+0.098%	7,256,813	-59.345%
2024-09-09	62.0900	63.0500	61.0600	61.3100	+0.114%	5,452,963	-59.305%
2024-09-06	64.6800	65.4100	60.9800	61.2400	-5.172%	6,429,780	-59.259%
2024-09-05	63.9700	65.2300	63.6950	64.5800	+0.780%	3,683,131	-61.366%
2024-09-04	63.8600	65.2400	63.6700	64.0800	-0.140%	4,010,110	-61.064%
2024-09-03	64.6500	65.6600	63.7790	64.1700	-2.890%	4,569,008	-61.119%
2024-08-30	66.8700	66.9650	64.7500	66.0800	-0.512%	5,770,254	-62.243%
2024-08-29	65.3400	68.4900	65.3400	66.4200	+2.690%	7,185,088	-62.436%
2024-08-28	66.2350	66.4600	63.8600	64.6800	-2.941%	4,963,619	-61.425%
2024-08-27	65.0000	66.8000	64.9850	66.6400	+1.647%	3,629,309	-62.560%
2024-08-26	65.4600	66.5800	65.4100	65.5600	+0.306%	4,367,989	-61.943%
2024-08-23	64.5500	65.7029	64.4000	65.3600	+2.381%	5,575,356	-61.827%
2024-08-22	64.9800	65.8800	63.6300	63.8400	-2.757%	4,753,549	-60.918%
2024-08-21	64.9250	65.7000	64.0900	65.6500	+1.187%	5,607,003	-61.995%
2024-08-20	66.8100	67.2670	64.8300	64.8800	-2.990%	4,899,537	-61.544%
2024-08-19	66.0000	66.9000	65.7300	66.8800	+1.533%	4,436,161	-62.694%
2024-08-16	64.4700	65.9300	64.4700	65.8700	+2.521%	5,469,903	-62.122%
2024-08-15	63.5800	64.7300	63.4900	64.2500	+3.296%	6,892,033	-61.167%
2024-08-14	63.4600	63.6000	61.8100	62.2000	-1.846%	5,048,629	-59.887%
2024-08-13	61.8800	63.6500	61.3700	63.3700	+3.732%	4,869,707	-60.628%
2024-08-12	62.1600	62.3100	60.3600	61.0900	-1.690%	5,686,998	-59.159%
2024-08-09	61.7800	62.6800	60.7000	62.1400	+1.519%	5,876,580	-59.849%
2024-08-08	59.2300	61.4500	59.0700	61.2100	+5.444%	7,062,344	-59.239%
2024-08-07	58.4000	59.7800	57.6620	58.0500	+1.397%	9,004,089	-57.020%
2024-08-06	57.4000	58.6100	56.2500	57.2500	+0.070%	8,066,404	-56.419%
2024-08-05	55.0000	59.2400	55.0000	57.2100	-5.250%	13,251,079	-56.389%
2024-08-02	58.4500	60.8200	57.6700	60.3800	+0.801%	17,791,649	-58.678%
2024-08-01	61.9900	63.8499	59.4653	59.9000	-3.200%	12,918,022	-58.347%
2024-07-31	60.9600	62.9400	60.5450	61.8800	+2.979%	6,795,120	-59.680%
2024-07-30	61.8300	62.9800	59.7705	60.0900	-1.070%	7,186,628	-58.479%
2024-07-29	60.5900	62.2700	59.9000	60.7400	+0.931%	7,047,026	-58.923%
2024-07-26	60.5500	61.6600	59.8600	60.1800	-2.273%	11,366,114	-58.541%
2024-07-25	61.9950	63.7300	61.4700	61.5800	-0.211%	7,156,432	-59.484%
2024-07-24	65.8900	66.1500	61.6700	61.7100	-7.744%	9,662,705	-59.569%
2024-07-23	67.7000	68.3900	66.8400	66.8900	-1.993%	4,332,309	-62.700%
2024-07-22	68.2300	68.4700	66.9500	68.2500	+0.220%	4,612,686	-63.443%
2024-07-19	68.0100	68.6900	67.3100	68.1000	+0.147%	5,091,280	-63.363%
2024-07-18	72.3300	72.5500	67.9600	68.0000	-5.358%	13,062,608	-63.309%
2024-07-17	70.6300	72.5300	70.6204	71.8500	-0.305%	5,985,334	-65.275%
2024-07-16	72.1800	73.3600	71.1700	72.0700	+0.014%	7,063,124	-65.381%
2024-07-15	69.4900	72.2950	68.7500	72.0600	+4.830%	8,975,663	-65.376%
2024-07-12	67.8100	69.6300	67.8100	68.7400	+3.384%	8,659,219	-63.704%
2024-07-11	65.4100	67.0600	65.1100	66.4900	+3.342%	7,229,793	-62.476%
2024-07-10	64.7600	64.7600	62.8300	64.3400	-0.264%	4,828,603	-61.222%
2024-07-09	64.4800	65.3500	63.8300	64.5100	+0.436%	3,577,892	-61.324%
2024-07-08	65.9200	66.7400	63.9300	64.2300	-2.356%	6,150,086	-61.155%
2024-07-05	64.1800	65.7900	63.9900	65.7800	+2.079%	5,381,205	-62.071%
2024-07-03	64.4100	65.1800	63.9250	64.4400	-0.217%	2,811,037	-61.282%
2024-07-02	63.9800	65.3800	63.7700	64.5800	+1.159%	4,387,468	-61.366%
2024-07-01	64.6200	64.9500	62.8145	63.8400	-1.008%	5,254,243	-60.918%
2024-06-28	63.5800	64.6000	63.1300	64.4900	+1.735%	6,393,816	-61.312%
2024-06-27	63.2000	64.1100	62.6400	63.3900	+0.158%	4,273,191	-60.640%
2024-06-26	63.5800	63.7800	62.6200	63.2900	-1.140%	3,609,970	-60.578%
2024-06-25	64.2000	64.9000	63.4700	64.0200	-0.590%	6,910,119	-61.028%
2024-06-24	64.1200	65.3500	63.8000	64.4000	+2.271%	7,511,081	-61.258%
2024-06-21	62.2700	62.9700	61.7700	62.9700	+0.367%	7,428,572	-60.378%
2024-06-20	61.5000	63.3350	61.1900	62.7400	+1.357%	7,473,427	-60.233%
2024-06-18	62.3600	63.1700	61.7800	61.9000	-0.960%	7,144,218	-59.693%
2024-06-17	61.7300	62.6600	60.9000	62.5000	+0.563%	5,900,663	-60.080%
2024-06-14	61.8100	62.3300	61.3700	62.1500	-0.337%	4,904,398	-59.855%
2024-06-13	65.0750	65.8500	62.2100	62.3600	-3.512%	7,047,341	-59.990%
2024-06-12	66.0000	67.2000	64.3000	64.6300	+0.733%	6,998,169	-61.396%
2024-06-11	64.0000	64.5000	62.9450	64.1600	-0.280%	5,225,201	-61.113%
2024-06-10	64.2700	64.9400	63.5200	64.3400	-1.167%	8,982,778	-61.222%
2024-06-07	65.9000	66.5700	65.0800	65.1000	-1.958%	6,587,170	-61.674%
2024-06-06	64.8000	66.9563	64.6400	66.4000	+2.469%	9,145,467	-62.425%
2024-06-05	65.2200	65.6200	63.8900	64.8000	+0.856%	7,799,735	-61.497%
2024-06-04	64.0800	65.3199	63.8800	64.2500	-0.078%	8,231,156	-61.167%
2024-06-03	64.1000	64.7750	63.7000	64.3000	+0.343%	6,333,386	-61.198%
2024-05-31	64.8700	65.2000	62.4600	64.0800	-1.446%	10,848,871	-61.064%
2024-05-30	65.5100	66.2300	64.6000	65.0200	-0.824%	6,171,754	-61.627%
2024-05-29	64.9800	66.1900	64.2500	65.5600	-0.787%	7,532,611	-61.943%
2024-05-28	66.4700	66.7600	64.8300	66.0800	-0.392%	7,669,888	-62.243%
2024-05-24	66.7300	67.1300	65.8200	66.3400	-0.420%	6,656,998	-62.391%
2024-05-23	67.8000	68.1200	65.7700	66.6200	-1.069%	6,681,915	-62.549%
2024-05-22	70.8600	71.0000	67.0150	67.3400	-5.831%	12,725,881	-62.949%
2024-05-21	73.0000	73.3000	70.5000	71.5100	-2.760%	9,171,720	-65.110%
2024-05-20	72.4100	73.6500	71.6100	73.5400	+1.771%	6,096,362	-66.073%
2024-05-17	71.8200	73.4300	71.2700	72.2600	+0.711%	5,930,990	-65.472%
2024-05-16	71.2400	72.1800	70.8700	71.7500	+0.322%	6,877,469	-65.226%
2024-05-15	72.4200	73.7000	71.3650	71.5200	+0.449%	5,353,287	-65.115%
2024-05-14	70.2000	71.9800	70.2000	71.2000	+2.093%	5,968,790	-64.958%
2024-05-13	71.8400	72.2485	69.5700	69.7400	-2.202%	7,248,723	-64.224%
2024-05-10	73.6600	73.9994	70.7200	71.3100	-2.582%	5,703,344	-65.012%
2024-05-09	71.4400	73.3100	70.7157	73.2000	+2.896%	4,847,667	-65.915%
2024-05-08	70.5900	72.0500	70.5350	71.1400	-0.642%	5,901,580	-64.928%
2024-05-07	73.1100	73.6000	71.4000	71.6000	-2.625%	6,575,882	-65.154%
2024-05-06	70.2400	73.5500	70.1100	73.5300	+5.844%	11,592,179	-66.068%
2024-05-03	76.4900	76.5000	68.9800	69.4700	-1.181%	28,830,350	-64.085%
2024-05-02	68.4000	70.5500	67.1700	70.3000	+5.177%	17,598,071	-64.509%
2024-05-01	67.9100	69.5000	65.6900	66.8400	-8.438%	22,156,210	-62.672%
2024-04-30	75.0100	75.2300	72.6100	73.0000	-3.067%	6,824,038	-65.822%
2024-04-29	74.5800	76.3000	74.2800	75.3100	+1.114%	6,089,193	-66.870%
2024-04-26	74.0000	75.8900	73.5600	74.4800	+2.322%	4,607,872	-66.501%
2024-04-25	71.5000	73.3000	71.0300	72.7900	-1.675%	5,290,778	-65.723%
2024-04-24	75.5700	76.1500	73.5200	74.0300	-1.569%	5,599,973	-66.297%
2024-04-23	71.8700	75.2800	71.6575	75.2100	+5.042%	9,921,497	-66.826%
2024-04-22	71.1900	72.3600	69.8100	71.6000	+1.676%	6,065,754	-65.154%
2024-04-19	70.9100	72.5399	69.8100	70.4200	-2.276%	7,038,842	-64.570%
2024-04-18	73.5000	74.0902	71.6500	72.0600	-1.973%	6,554,880	-65.376%
2024-04-17	73.5700	74.5250	71.8900	73.5100	+0.506%	5,907,745	-66.059%
2024-04-16	72.3700	74.1900	72.1200	73.1400	-0.490%	5,635,060	-65.887%
2024-04-15	77.5400	78.0000	73.4000	73.5000	-4.533%	7,921,377	-66.054%
2024-04-12	78.8450	79.0000	76.0100	76.9900	-3.835%	6,190,596	-67.593%
2024-04-11	79.4000	80.0950	77.6300	80.0600	+1.974%	4,242,849	-68.836%
2024-04-10	77.7000	79.1000	77.3600	78.5100	-1.838%	4,907,411	-68.221%
2024-04-09	78.3000	80.0000	77.9900	79.9800	+2.080%	5,477,588	-68.805%
2024-04-08	77.9400	78.7400	77.5000	78.3500	+1.529%	4,708,470	-68.156%
2024-04-05	72.9000	77.3300	72.7700	77.1700	+3.265%	8,942,170	-67.669%
2024-04-04	79.0000	80.5600	74.6700	74.7300	-6.177%	14,148,363	-66.613%
2024-04-03	78.4100	80.3071	77.8100	79.6500	+0.555%	5,126,281	-68.675%
2024-04-02	79.5700	79.6900	77.1800	79.2100	-2.762%	7,585,252	-68.501%
2024-04-01	84.9150	84.9150	81.0450	81.4600	-3.689%	7,400,078	-69.371%
2024-03-28	83.7950	84.9200	83.2000	84.5800	+1.683%	5,816,809	-70.501%
2024-03-27	84.9400	85.6699	82.2400	83.1800	-0.740%	5,742,321	-70.005%
2024-03-26	83.6500	85.8000	83.5050	83.8000	+1.428%	8,171,729	-70.227%
2024-03-25	80.6100	83.5350	80.5800	82.6200	+2.290%	6,631,894	-69.802%
2024-03-22	83.0200	84.0473	80.7500	80.7700	-3.902%	6,375,621	-69.110%
2024-03-21	82.4100	85.0000	82.3404	84.0500	+3.179%	10,383,651	-70.315%
2024-03-20	78.7100	81.8200	78.2100	81.4600	+2.698%	6,652,560	-69.371%
2024-03-19	79.7400	80.4600	78.0000	79.3200	-1.905%	6,112,526	-68.545%
2024-03-18	80.3100	81.5300	79.3100	80.8600	+0.861%	6,174,816	-69.144%
2024-03-15	80.5600	82.0900	79.9400	80.1700	-1.317%	8,467,078	-68.879%
2024-03-14	85.7400	86.1671	80.1604	81.2400	-5.226%	11,603,633	-69.289%
2024-03-13	81.3400	87.5200	81.2000	85.7200	+4.908%	15,124,865	-70.894%
2024-03-12	82.9550	83.0200	79.2900	81.7100	+0.221%	8,477,064	-69.465%
2024-03-11	81.5000	83.8300	80.8415	81.5300	+0.978%	10,344,766	-69.398%
2024-03-08	77.9500	81.8500	77.5000	80.7400	+4.558%	12,875,655	-69.098%
2024-03-07	76.8200	77.7900	75.6700	77.2200	+2.238%	6,906,612	-67.690%
2024-03-06	75.6700	77.1350	75.1869	75.5300	+1.478%	7,376,783	-66.967%
2024-03-05	76.1000	76.5500	73.7700	74.4300	-3.338%	7,194,247	-66.479%
2024-03-04	79.4200	79.6700	76.8900	77.0000	-2.839%	8,504,301	-67.597%
2024-03-01	79.7900	80.6300	78.1100	79.2500	-0.277%	9,376,886	-68.517%
2024-02-29	79.5000	80.9600	78.5400	79.4700	+1.339%	12,228,242	-68.605%
2024-02-28	77.0100	79.9300	76.7000	78.4200	+0.914%	12,752,694	-68.184%
2024-02-27	75.9500	77.9600	75.3401	77.7100	+4.085%	14,699,152	-67.893%
2024-02-26	77.5200	77.7800	74.5600	74.6600	-5.398%	23,003,243	-66.582%
2024-02-23	79.8100	83.2900	78.4700	78.9200	+16.127%	53,427,594	-68.386%
2024-02-22	65.7800	68.4400	65.6501	67.9600	+5.413%	23,913,910	-63.287%
2024-02-21	64.4250	65.0000	63.6289	64.4700	-1.917%	8,838,777	-61.300%
2024-02-20	65.5800	66.5825	64.8350	65.7300	+0.137%	10,182,080	-62.042%
2024-02-16	67.2000	67.9800	65.5550	65.6400	-5.527%	12,642,888	-61.990%
2024-02-15	68.2800	70.1000	68.0600	69.4800	+3.071%	9,393,631	-64.090%
2024-02-14	66.0800	67.7450	65.8810	67.4100	+3.740%	8,346,411	-62.988%
2024-02-13	65.8200	66.6600	64.3800	64.9800	-5.607%	11,784,133	-61.604%
2024-02-12	67.0200	69.5900	67.0200	68.8400	+2.931%	9,112,814	-63.757%
2024-02-09	69.2300	69.9000	66.6700	66.8800	-2.833%	11,405,007	-62.694%
2024-02-08	67.9100	69.4200	66.8600	68.8300	+0.761%	8,515,875	-63.751%
2024-02-07	67.0900	68.8393	65.5800	68.3100	+1.955%	7,908,102	-63.475%
2024-02-06	66.2500	68.8600	66.2000	67.0000	+1.746%	10,748,700	-62.761%
2024-02-05	67.0000	67.2300	65.4500	65.8500	-2.991%	6,646,395	-62.111%
2024-02-02	66.4200	68.4300	65.2900	67.8800	+1.815%	9,373,539	-63.244%
2024-02-01	66.0500	67.3396	64.9700	66.6700	+2.553%	9,050,596	-62.577%
2024-01-31	67.6800	68.3700	64.8250	65.0100	-4.705%	10,919,023	-61.621%
2024-01-30	70.3500	71.4090	67.8000	68.2200	-1.102%	13,270,642	-63.427%
2024-01-29	65.1200	69.0700	64.9500	68.9800	+6.172%	13,182,222	-63.830%
2024-01-26	62.0000	65.5700	61.9400	64.9700	+3.604%	11,500,922	-61.598%
2024-01-25	63.1700	63.3000	61.8300	62.7100	+0.224%	10,939,175	-60.214%
2024-01-24	67.0900	67.3000	62.5500	62.5700	-5.483%	12,081,150	-60.125%
2024-01-23	67.2500	67.6900	65.6850	66.2000	-0.735%	7,247,496	-62.311%
2024-01-22	67.1300	69.3600	66.2600	66.6900	+1.276%	10,438,374	-62.588%
2024-01-19	64.7600	66.0600	63.7500	65.8500	+2.141%	8,642,493	-62.111%
2024-01-18	64.5100	65.2300	63.4300	64.4700	+0.892%	8,226,598	-61.300%
2024-01-17	63.7200	63.9650	62.0700	63.9000	-1.934%	9,583,761	-60.955%
2024-01-16	65.4800	65.9800	64.2000	65.1600	-1.986%	9,984,057	-61.710%
2024-01-12	68.0000	68.6700	66.4300	66.4800	-2.048%	6,612,370	-62.470%
2024-01-11	68.6100	68.8000	66.1100	67.8700	-0.044%	7,617,722	-63.239%
2024-01-10	69.9500	69.9500	67.4800	67.9000	-2.344%	8,705,667	-63.255%
2024-01-09	68.7600	70.6400	68.7600	69.5300	+0.317%	8,077,134	-64.116%
2024-01-08	67.6800	69.3398	67.3650	69.3100	+3.510%	9,210,757	-64.002%
2024-01-05	67.5300	68.5700	66.5950	66.9600	-1.746%	11,150,662	-62.739%
2024-01-04	68.0000	69.0650	66.8600	68.1500	-0.699%	10,020,968	-63.390%
2024-01-03	69.0000	70.6000	68.1402	68.6300	-4.971%	15,374,149	-63.646%
2024-01-02	75.5000	75.9000	71.4700	72.2200	-6.632%	15,249,544	-65.453%
2023-12-29	79.3200	79.7699	76.8550	77.3500	-2.717%	8,244,876	-67.744%
2023-12-28	79.7700	80.2900	79.2100	79.5100	-0.113%	6,830,491	-68.620%
2023-12-27	78.0000	79.7300	77.9600	79.6000	+1.816%	7,418,793	-68.656%
2023-12-26	77.3000	78.6400	77.3000	78.1800	+1.348%	6,135,458	-68.086%
2023-12-22	77.0800	77.5500	76.2501	77.1400	+0.312%	7,045,417	-67.656%
2023-12-21	77.1700	77.8500	75.8300	76.9000	+1.038%	8,829,357	-67.555%
2023-12-20	77.0300	79.1000	76.0000	76.1100	-1.552%	12,378,232	-67.218%
2023-12-19	74.6000	77.7600	74.6000	77.3100	+4.643%	11,858,278	-67.727%
2023-12-18	74.0000	74.8696	73.4000	73.8800	-0.445%	7,546,034	-66.229%
2023-12-15	74.8300	75.4900	73.6600	74.2100	-0.736%	11,130,109	-66.379%
2023-12-14	71.8000	75.4400	71.7750	74.7600	+6.709%	20,563,594	-66.627%
2023-12-13	69.7300	70.5400	66.7300	70.0600	+0.704%	16,627,992	-64.388%
2023-12-12	69.2100	69.5700	68.3300	69.5700	+1.473%	6,414,749	-64.137%
2023-12-11	68.9250	70.2600	68.2400	68.5600	-0.882%	8,092,682	-63.609%
2023-12-08	67.8500	70.6669	67.6000	69.1700	+1.022%	11,485,275	-63.929%
2023-12-07	67.0293	68.8800	66.8800	68.4700	+0.691%	12,668,252	-63.561%
2023-12-06	65.7900	69.9500	65.7900	68.0000	+4.793%	20,160,625	-63.309%
2023-12-05	64.3200	64.9399	63.3800	64.8900	-0.169%	8,606,243	-61.550%
2023-12-04	65.0000	65.3300	64.1900	65.0000	-0.062%	8,865,226	-61.615%
2023-12-01	63.5000	65.1700	63.3900	65.0400	+2.538%	11,954,239	-61.639%
2023-11-30	64.0900	64.2000	62.6800	63.4300	-0.471%	9,036,601	-60.665%
2023-11-29	63.5800	65.1100	63.5800	63.7300	+0.616%	13,983,731	-60.850%
2023-11-28	60.5000	64.0000	60.3900	63.3400	+5.024%	15,851,184	-60.609%
2023-11-27	59.1100	60.7800	59.0000	60.3100	+1.106%	10,451,642	-58.630%
2023-11-24	58.9700	60.0400	58.6800	59.6500	+1.067%	4,962,580	-58.173%
2023-11-22	59.1300	59.7300	58.3392	59.0200	+0.597%	7,709,245	-57.726%
2023-11-21	58.6700	59.3350	58.0600	58.6700	-1.012%	8,125,080	-57.474%
2023-11-20	57.9200	59.5350	57.4764	59.2700	+1.856%	10,473,083	-57.905%
2023-11-17	56.4400	58.4000	56.4001	58.1900	+3.394%	12,038,185	-57.123%
2023-11-16	56.0200	56.4500	55.4900	56.2800	-0.036%	9,462,602	-55.668%
2023-11-15	55.5200	57.2700	55.4500	56.3000	+2.178%	14,683,056	-55.684%
2023-11-14	53.9600	55.3300	53.8200	55.1000	+5.921%	15,420,220	-54.719%
2023-11-13	50.9500	52.2100	50.8600	52.0200	+1.010%	9,727,524	-52.038%
2023-11-10	50.9900	51.7000	50.8700	51.5000	+0.881%	9,520,253	-51.553%
2023-11-09	52.7950	53.3500	50.9800	51.0500	-2.334%	16,380,540	-51.126%
2023-11-08	50.9600	53.0500	50.6300	52.2700	+2.390%	19,517,528	-52.267%
2023-11-07	49.7050	51.6300	49.7050	51.0500	+3.090%	21,695,371	-51.126%
2023-11-06	49.1899	49.9211	48.1520	49.5200	+1.726%	22,090,151	-49.616%
2023-11-03	50.8000	52.1300	48.4000	48.6800	+10.687%	49,424,179	-48.747%
2023-11-02	43.7100	44.0999	42.7800	43.9800	+7.373%	30,569,063	-43.270%
2023-11-01	39.9500	41.0950	39.3400	40.9600	+1.764%	11,957,107	-39.087%
2023-10-31	39.4800	40.3800	38.8850	40.2500	+2.626%	9,734,511	-38.012%
2023-10-30	40.3700	40.8600	38.8500	39.2200	-1.999%	15,531,790	-36.384%
2023-10-27	40.3600	40.5200	38.9100	40.0200	-3.983%	19,872,597	-37.656%
2023-10-26	41.6600	42.8900	41.5448	41.6800	-0.096%	11,861,548	-40.139%
2023-10-25	43.5600	43.6500	41.3000	41.7200	-8.004%	20,833,391	-40.197%
2023-10-24	44.7800	46.1500	44.7114	45.3500	+3.303%	11,482,236	-44.983%
2023-10-23	43.5800	44.5650	42.8100	43.9000	-0.182%	9,641,632	-43.166%
2023-10-20	44.5150	44.5600	43.7003	43.9800	-0.430%	9,985,879	-43.270%
2023-10-19	44.3800	45.5700	43.9600	44.1700	-0.920%	10,885,056	-43.514%
2023-10-18	45.2750	45.8800	44.5500	44.5800	-2.876%	8,206,403	-44.033%
2023-10-17	44.1800	46.3800	44.0900	45.9000	+2.547%	11,581,256	-45.643%
2023-10-16	43.8400	44.9500	43.5950	44.7600	+3.683%	9,192,184	-44.258%
2023-10-13	44.6300	44.8700	43.1400	43.1700	-5.017%	13,513,488	-42.205%
2023-10-12	47.0500	47.2250	45.1210	45.4500	-2.656%	13,842,976	-45.105%
2023-10-11	46.3400	47.5350	46.0200	46.6900	+1.500%	15,563,042	-46.562%
2023-10-10	44.3000	46.5400	44.3000	46.0000	+5.239%	15,783,367	-45.761%
2023-10-09	43.1200	43.8150	42.8900	43.7100	-0.274%	7,787,594	-42.919%
2023-10-06	42.1500	44.0500	42.1500	43.8300	+2.791%	13,176,821	-43.076%
2023-10-05	41.5100	42.8150	40.7700	42.6400	+1.766%	15,916,712	-41.487%
2023-10-04	42.0000	42.2200	41.2400	41.9000	0.000%	11,047,998	-40.453%
2023-10-03	42.5700	43.2900	41.4900	41.9000	-2.987%	11,399,945	-40.453%
2023-10-02	44.3200	44.7200	42.9800	43.1900	-2.418%	10,433,167	-42.232%
2023-09-29	45.2100	45.6300	44.2100	44.2600	-0.203%	11,965,284	-43.629%
2023-09-28	44.0300	44.5600	42.7700	44.3500	+0.476%	16,585,056	-43.743%
2023-09-27	45.2600	45.3600	43.7500	44.1400	-1.495%	11,656,103	-43.475%
2023-09-26	44.9400	45.7398	44.5600	44.8100	-1.711%	10,168,217	-44.320%
2023-09-25	44.6200	45.7400	44.3300	45.5900	+1.968%	8,841,345	-45.273%
2023-09-22	45.8900	46.1800	44.6000	44.7100	-1.995%	11,866,500	-44.196%
2023-09-21	46.5100	46.9300	45.2700	45.6200	-4.099%	19,540,764	-45.309%
2023-09-20	49.9900	50.0600	47.5200	47.5700	-4.478%	15,297,870	-47.551%
2023-09-19	49.9400	50.6300	49.3700	49.8000	-2.829%	17,981,673	-49.900%
2023-09-18	52.8100	52.8100	51.2400	51.2500	-2.991%	11,564,036	-51.317%
2023-09-15	53.6800	54.0800	52.2600	52.8300	-1.894%	11,915,074	-52.773%
2023-09-14	54.6100	54.7300	53.5700	53.8500	-0.554%	8,089,954	-53.668%
2023-09-13	54.0750	54.5800	53.6100	54.1500	-0.331%	5,735,346	-53.924%
2023-09-12	53.7850	55.7291	53.6500	54.3300	+0.723%	10,233,084	-54.077%
2023-09-11	53.9550	55.2000	53.2701	53.9400	+1.620%	10,420,035	-53.745%
2023-09-08	56.0000	56.0000	52.7800	53.0800	-5.282%	20,720,751	-52.995%
2023-09-07	56.2200	56.5000	55.1400	56.0400	-2.776%	9,075,765	-55.478%
2023-09-06	57.6800	59.7200	57.4900	57.6400	-1.873%	10,491,583	-56.714%
2023-09-05	58.1600	59.1950	57.7850	58.7400	+0.980%	5,987,049	-57.525%
2023-09-01	58.3900	59.0400	57.8500	58.1700	+0.902%	5,752,348	-57.108%
2023-08-31	57.8000	58.5000	57.1700	57.6500	-0.121%	7,392,938	-56.722%
2023-08-30	57.3300	58.2100	56.9800	57.7200	-0.069%	6,813,238	-56.774%
2023-08-29	55.5700	57.9000	55.4600	57.7600	+3.383%	7,316,304	-56.804%
2023-08-28	56.0100	56.4500	55.2600	55.8700	+0.018%	5,333,590	-55.343%
2023-08-25	55.4000	56.6300	54.9700	55.8600	+0.413%	7,741,021	-55.335%
2023-08-24	57.5700	57.5700	55.3100	55.6300	-2.779%	7,952,746	-55.150%
2023-08-23	56.3000	57.4000	55.9000	57.2200	+2.051%	12,207,274	-56.396%
2023-08-22	57.8100	58.0002	55.6300	56.0700	-2.589%	10,503,847	-55.502%
2023-08-21	56.8400	57.5600	55.9900	57.5600	+1.195%	9,422,938	-56.654%
2023-08-18	55.0300	57.2700	54.7250	56.8800	+1.390%	9,841,116	-56.136%
2023-08-17	57.0700	57.5200	56.0800	56.1000	-2.418%	10,195,218	-55.526%
2023-08-16	58.1400	58.9500	57.4400	57.4900	-1.491%	8,309,160	-56.601%
2023-08-15	60.0900	60.3600	58.1300	58.3600	-2.976%	9,501,060	-57.248%
2023-08-14	60.0600	60.4900	59.6400	60.1500	-0.693%	7,408,116	-58.520%
2023-08-11	61.6000	62.3600	60.5300	60.5700	-2.683%	7,740,658	-58.808%
2023-08-10	63.0600	64.2600	61.8100	62.2400	-0.749%	8,627,458	-59.913%
2023-08-09	63.6300	64.5467	62.4100	62.7100	+0.529%	12,169,229	-60.214%
2023-08-08	62.8000	63.5800	62.3200	62.3800	-2.546%	11,439,272	-60.003%
2023-08-07	64.1600	65.1500	63.2800	64.0100	+0.771%	16,320,723	-61.022%
2023-08-04	67.6800	70.3983	63.2000	63.5200	-13.637%	33,475,980	-60.721%
2023-08-03	73.3600	73.8800	71.5100	73.5500	-1.262%	13,869,567	-66.077%
2023-08-02	77.1350	77.1350	73.8700	74.4900	-5.422%	10,439,823	-66.506%

document.getElementById("hZsyg5").onerror = function(){this.style.display='none';}; .dark-mode .NymStG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NymStG{ color: #333333; background-color: white; border: 2px solid #333333; }SQBlock, Inc.stock NYSE

SQ
Block, Inc.
stock NYSE