SQ: Block, Inc. Historical Data

2022 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 86.1601

CLOSE 86.0161

Low

LOW 51.34

High

HIGH 165.2

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2022	162.87	165.2	159.31	164.03
01/04/2022	163.5	163.89	151.02	156.33
01/05/2022	155	156.45	143.31	143.49
01/06/2022	140.62	148.36	138.09	144.66
01/07/2022	143.25	148.5199	141.19	141.54
01/10/2022	139.65	144.62	133.13	144.48
01/11/2022	142.19	151.5	141.84	148.43
01/12/2022	150.7	152.7	145.34	145.47
01/13/2022	147.47	148.35	136.1	136.95
01/14/2022	135	138.66	129.3076	133.29
01/18/2022	130.03	137.09	128.23	130
01/19/2022	129.005	132.74	127.2501	128.14
01/20/2022	128.22	135.7	127.08	127.58
01/21/2022	125.89	127.61	117.81	118.1
01/24/2022	113.5	117.46	102	117.3
01/25/2022	114.05	118.99	109.56	115.3
01/26/2022	119.01	121.91	110.6	111
01/27/2022	107.84	111.1199	103.73	105.64
01/28/2022	104.95	111.18	101.75	110.38
01/31/2022	112.86	122.32	112.68	122.29
02/01/2022	128.5	130.73	121.05	127.61
02/02/2022	118.63	120.61	111.53	114.04
02/03/2022	107	109.65	100.04	101.5
02/04/2022	102.49	110.2	99.81	108.87
02/07/2022	106.86	108.99	101.81	102.81
02/08/2022	101.91	103.77	99.5	102.29
02/09/2022	104.81	112.9	104.61	112.84
02/10/2022	109.25	119	107.3	108.94
02/11/2022	112.59	118.0447	106.8709	107.88
02/14/2022	107.79	116.36	106.63	111.64
02/15/2022	113.02	115.37	110.27	115.21
02/16/2022	113.95	113.95	108.87	109
02/17/2022	110.24	110.78	103.3555	104.02
02/18/2022	103.615	103.89	96.83	97.72
02/22/2022	95.77	99.45	93.13	93.91
02/23/2022	94.66	95.2	88.57	88.72
02/24/2022	83.08	96.163	82.72	94.99
02/25/2022	114.9	120.7	109.3004	119.82
02/28/2022	118.31	131.95	118.31	127.5
03/01/2022	126.55	131.49	124.3608	126.06
03/02/2022	124.93	125.53	118.7613	124.26
03/03/2022	123.13	123.6436	113.08	114.22
03/04/2022	116.68	119.71	105.07	106.52
03/07/2022	107.17	108.08	95.4201	97.51
03/08/2022	96.71	105.15	93.3001	100.62
03/09/2022	103.99	113.82	103.39	111.92
03/10/2022	110.35	110.58	104.64	108.87
03/11/2022	109.88	110.68	101.7	101.93
03/14/2022	100.03	102.07	92.7198	94.85
03/15/2022	95.71	103.885	94.87	103.09
03/16/2022	105.56	116.379	105.26	116.05
03/17/2022	114.78	128.32	113.3	127.96
03/18/2022	126.69	142.94	125.6	140.64
03/21/2022	138.36	139.73	129.6401	134.82
03/22/2022	133.66	146.79	133.565	141.79
03/23/2022	138.83	142.89	134.35	135.4
03/24/2022	136.43	137.73	129.81	135.06
03/25/2022	135.51	136.2	127.23	130.33
03/28/2022	132	138.88	131.738	138.12
03/29/2022	141	149	137.91	146.84
03/30/2022	147.01	147.62	137.68	140.1
03/31/2022	139.52	140.4999	135.48	135.6
04/01/2022	136.5	138.41	131.73	133.62
04/04/2022	136.85	145.58	135.75	145.19
04/05/2022	145	145	134.7	135.92
04/06/2022	133.73	133.95	124.6	128.77
04/07/2022	128	132.8	120.11	125.93
04/08/2022	124.53	127.5	122.12	123.22
04/11/2022	120.28	125.73	118.92	123.08
04/12/2022	126.02	130.89	121.5	122.89
04/13/2022	121.4	126.66	120.5	126.05
04/14/2022	126.03	126.46	121.13	121.31
04/18/2022	120.79	121.27	115.8496	119.39
04/19/2022	119	127.1495	118.69	125.62
04/20/2022	125.21	125.21	114.5	114.52
04/21/2022	117.1	119.48	106.445	107.71
04/22/2022	108.11	109.95	102.02	102.67
04/25/2022	101.8701	108.3	101.8701	107.38
04/26/2022	105.643	105.643	99.8254	100.47
04/27/2022	98.68	103.9682	98.07	99.93
04/28/2022	101.54	106	97.39	104.64
04/29/2022	103.64	110.4398	99.32	99.54
05/02/2022	98.3	105.97	97.27	105.86
05/03/2022	104.16	108	100.48	102.33
05/04/2022	102.25	107.21	93.65	106.79
05/05/2022	103.51	104.14	93.12	95.55
05/06/2022	98.67	98.68	88.5567	96.19
05/09/2022	93.06	93.9685	80.82	83.86
05/10/2022	87.29	91.465	80.39	84.39
05/11/2022	82.97	85.1499	70.33	71.22
05/12/2022	68.79	78.14	65.1	75.76
05/13/2022	80.37	85.23	80.13	84.15
05/16/2022	82.27	84.69	79.31	79.7
05/17/2022	82.5	85.56	78.88	84.79
05/18/2022	82.73	89.0962	81.48	82.06
05/19/2022	82.9	89.9191	82.085	87.14
05/20/2022	88.01	90.25	78.8924	83.44
05/23/2022	83.82	84.15	79.05	83.4
05/24/2022	81.4	81.62	74.16	75.88
05/25/2022	75.8	78.95	74.31	77.95
05/26/2022	75.57	83.86	74.76	83.41
05/27/2022	84.29	90.99	83.5	90.52
05/31/2022	90	90.6	85.8	87.51
06/01/2022	87.35	89.2109	81.3531	81.91
06/02/2022	81.52	88.8485	81.4	87.44
06/03/2022	85.36	86.67	82.66	83.1
06/06/2022	84.86	87.09	81.95	83.38
06/07/2022	81.88	85.2	80.25	84.6
06/08/2022	84.6	87.55	83.87	84.75
06/09/2022	84.63	84.96	76.49	76.58
06/10/2022	75.86	76.24	70.23	71.87
06/13/2022	66.16	68.78	62.5	62.76
06/14/2022	63.52	63.69	59.4501	60.3
06/15/2022	61.17	64.4269	60.47	62.91
06/16/2022	60.42	61.14	56.723	57.51
06/17/2022	56.21	59.45	56.01	58.51
06/21/2022	59.72	62.6136	59.45	60.52
06/22/2022	59.43	62.88	59.24	60.65
06/23/2022	61.41	67.63	60.8	67.27
06/24/2022	68.22	71.01	66.83	71
06/27/2022	70.79	71.75	66.95	69.43
06/28/2022	69.1	70.2	64.81	65.6
06/29/2022	64.77	65.722	62.41	63.84
06/30/2022	62.75	63	59.08	61.46
07/01/2022	61.95	65.14	61.86	63.9
07/05/2022	61.84	66.91	60.35	66.73
07/06/2022	66.6	68.47	64.28	64.97
07/07/2022	65.13	69.58	64.51	68.63
07/08/2022	66.8	68.97	64.75	67.02
07/11/2022	66.15	66.88	63.05	63.23
07/12/2022	63.96	66.5364	63.13	65.03
07/13/2022	62.2	65.61	60.82	64.15
07/14/2022	63.27	63.75	61.0396	62.42
07/15/2022	64.19	66.04	62.7001	65.98
07/18/2022	67.88	69.5899	65.83	66.27
07/19/2022	66.94	69.3076	64.265	69.25
07/20/2022	70	75.24	69.22	74.78
07/21/2022	73.31	75.17	72.17	74.76
07/22/2022	74.66	76.44	70.96	71.8
07/25/2022	72.04	72.47	69.6	71.43
07/26/2022	69.09	69.23	65.9	66.39
07/27/2022	68.46	72.94	67.6	72.76
07/28/2022	73.04	75.16	70.51	74.68
07/29/2022	73.23	76.09	72.725	76.06
08/01/2022	75.48	79.05	74.45	77.81
08/02/2022	76.62	80.77	76.36	79.09
08/03/2022	81.03	88.83	80.7	88.07
08/04/2022	88.15	90.67	86.83	89.7
08/05/2022	83.65	93.1899	82.8776	87.73
08/08/2022	88.05	91.8	84.87	85.5
08/09/2022	84.18	84.87	79.95	81.13
08/10/2022	86.76	89.03	84.42	88.84
08/11/2022	90.87	92.1	85.36	85.99
08/12/2022	88.01	88.63	85.01	87.95
08/15/2022	87.72	89.1937	86.02	86.72
08/16/2022	86.23	87.1	82.07	85.88
08/17/2022	83.53	84.44	79.93	80.33
08/18/2022	80.44	80.55	78.27	79.72
08/19/2022	77.4	77.88	73.8802	74.36
08/22/2022	72.37	75.52	71.33	73.01
08/23/2022	72.52	74.21	70.85	70.94
08/24/2022	71.54	74.64	71.37	72.62
08/25/2022	73.15	74.77	72.11	74.63
08/26/2022	74.32	74.35	68.76	68.87
08/29/2022	67.59	69.99	67.34	67.75
08/30/2022	68.6	70.13	66.69	69.05
08/31/2022	70.59	71.7524	68.41	68.91
09/01/2022	67.43	68.785	65.03	68.75
09/02/2022	69.83	70.07	65.9	66.33
09/06/2022	66.06	66.38	63.65	65.3
09/07/2022	65.38	67.94	64.6	67.82
09/08/2022	66.18	70.63	65.93	70.59
09/09/2022	71.62	74.73	71.62	74.29
09/12/2022	75.21	76.7135	73.91	75.25
09/13/2022	70.07	71.375	69.25	69.58
09/14/2022	66.7	68.71	65.6001	68.56
09/15/2022	66.44	71.55	66.44	69.18
09/16/2022	67.09	67.165	64.75	64.89
09/19/2022	64.3	65.2	63.01	63.71
09/20/2022	62.97	63.699	61.4	61.47
09/21/2022	61.36	63.51	59.45	59.45
09/22/2022	58.47	58.98	55.02	55.93
09/23/2022	55	56.98	54.43	56.27
09/26/2022	56.22	57.74	54.13	54.14
09/27/2022	55.55	56.85	53.9	55.08
09/28/2022	55.06	59.24	54.87	59.07
09/29/2022	57.48	57.48	55.34	55.9
09/30/2022	55.62	58.02	54.89	54.99
10/03/2022	55.15	56.53	53.71	55.78
10/04/2022	58.275	63.14	58.15	62.41
10/05/2022	60.7	62.71	59.89	62.15
10/06/2022	61.79	63.44	61.29	61.93
10/07/2022	59.86	60.45	56.89	57.41
10/10/2022	57.42	57.88	55.52	56.62
10/11/2022	56.22	56.3389	52.67	53.45
10/12/2022	53.59	56.5499	52.43	56.14
10/13/2022	53.03	56.5912	51.89	56.23
10/14/2022	57	58.28	51.45	51.51
10/17/2022	53.6	56.77	53.35	55.92
10/18/2022	58.93	59.74	55.51	57.27
10/19/2022	56.55	56.55	53.49	53.94
10/20/2022	53.95	57.64	53.66	55.18
10/21/2022	54	56.33	52.34	55.99
10/24/2022	55.62	57.71	53.97	56.99
10/25/2022	56.96	60.32	56.96	59.66
10/26/2022	58.24	62.48	57.97	59.47
10/27/2022	60.23	61.93	59.52	60.26
10/28/2022	59.61	61.325	58.77	61.29
10/31/2022	61.25	61.94	59.87	60.07
11/01/2022	62.28	62.83	58.625	59
11/02/2022	58.64	59.56	54.51	54.64
11/03/2022	53.4	55.0999	51.34	53.91
11/04/2022	60.35	63.7	57.66	60.11
11/07/2022	62.17	64.75	61.37	62.67
11/08/2022	63.19	65.8	60.16	62.51
11/09/2022	60.395	60.48	57.09	57.21
11/10/2022	63.09	68.5852	63.09	67.4
11/11/2022	65.09	72.43	64.37	71.66
11/14/2022	70.25	72.35	69.44	70.27
11/15/2022	74.77	75.77	72.02	73.38
11/16/2022	71.63	72.92	68.615	69.55
11/17/2022	67.02	68.92	66.29	67.99
11/18/2022	69.04	69.32	65.135	65.82
11/21/2022	64.6	64.94	60.8	61.85
11/22/2022	61.53	63.07	60.1	62.72
11/23/2022	62.64	64.26	61.92	63.92
11/25/2022	63.99	63.99	62.5093	63.38
11/28/2022	61.91	63.83	61.12	61.37
11/29/2022	62.07	63.89	61.73	62.11
11/30/2022	62.1	68	61.852	67.77
12/01/2022	68.02	69.24	66.66	69.17
12/02/2022	67.27	68.94	66.6201	68.18
12/05/2022	67.4	67.86	62.4	63.14
12/06/2022	63.12	63.8787	60.2	61.3
12/07/2022	60.83	61.85	59.6248	61.07
12/08/2022	61.6	63.6997	60.5	63.37
12/09/2022	63.1	65.83	63.1	64.6
12/12/2022	63.79	66.7132	63.36	66.2
12/13/2022	70.37	72.37	68.8	71.03
12/14/2022	71.07	72.47	69.64	71.25
12/15/2022	68.49	69.35	65.43	65.89
12/16/2022	64.98	65.17	60.71	62.51
12/19/2022	62.24	62.4	59.985	60.44
12/20/2022	59.34	61.87	58.9	61.41
12/21/2022	61.74	63.33	60.63	62.58
12/22/2022	61.2	61.2	58.62	60.59
12/23/2022	59.875	60.94	58.82	60.89
12/27/2022	60.205	61.06	58.34	59.86
12/28/2022	59	60.24	58.4	59.08
12/29/2022	60	63.47	59.9	62.92
12/30/2022	61.05	63.1	60.8	62.84

Menu

Create your free account now!

SQ: Block, Inc. Historical Data

2022 Historical Chart

Average

Low

High