SQ: Block, Inc. Historical Data

2023 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 63.7604

CLOSE 63.9107

Low

LOW 38.85

High

HIGH 89.97

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	66.3	67.5	62.5022	64.64
01/04/2023	65.79	68.12	64.78	66.3
01/05/2023	64.85	65.56	63.0194	64.71
01/06/2023	65.28	69.5	63.36	68.99
01/09/2023	69.7	70.61	68.44	69.06
01/10/2023	68.675	70.19	67.66	70.03
01/11/2023	70.96	71.89	70.02	71.67
01/12/2023	71.88	72.11	68.11	71.8
01/13/2023	69.81	71.99	69.51	71.65
01/17/2023	72.36	75.21	71.73	75.1
01/18/2023	75.29	76.22	72.07	72.11
01/19/2023	70.8	71.79	69.235	70.94
01/20/2023	71.7	76.19	71.04	76.16
01/23/2023	76.84	81.67	76.72	81.66
01/24/2023	80.16	82.73	79.51	80.79
01/25/2023	77	81.04	74.7701	80.77
01/26/2023	83.03	83.91	78.3207	81.19
01/27/2023	80.69	85.5	80.67	83.83
01/30/2023	81.93	83.24	79.64	79.79
01/31/2023	80.88	82.32	80.2	81.72
02/01/2023	82.07	84.755	80.06	83.9
02/02/2023	86.8	89.97	86.22	88.41
02/03/2023	84.9	87.98	84.25	84.71
02/06/2023	82.69	83.699	81.3101	82.55
02/07/2023	82.08	83.855	80.66	83.18
02/08/2023	82.9	84.29	81.12	81.13
02/09/2023	81.35	82.08	75.6	76.18
02/10/2023	75.1	76.0105	74.14	75.23
02/13/2023	75.51	77.5684	74.74	76.82
02/14/2023	76.04	79.45	75.55	78.8
02/15/2023	78.7	82.7	78.53	82.69
02/16/2023	80.27	81.33	78.5	78.63
02/17/2023	76.97	77.03	74.17	75.02
02/21/2023	73.09	74.49	71.92	71.95
02/22/2023	72.72	73.68	71.8	72.94
02/23/2023	74.27	74.89	71.84	74.15
02/24/2023	77.47	78.02	73.52	77.36
02/27/2023	77.29	77.73	74.86	75.14
02/28/2023	75.33	78.02	74.52	76.73
03/01/2023	76.31	76.73	74.65	76.63
03/02/2023	75.44	78.59	74.545	78.04
03/03/2023	78.67	81.13	77.65	80.88
03/06/2023	81.4	83.08	80.29	80.81
03/07/2023	80.48	81.4	77.93	78.04
03/08/2023	77.97	78.69	75.83	77.95
03/09/2023	77.82	79.6199	73.5	73.8
03/10/2023	70.61	73.58	68.47	71.01
03/13/2023	70	71.1	67.25	69.46
03/14/2023	71.675	73.86	71.4	73.63
03/15/2023	72.44	74.14	71.67	74.07
03/16/2023	76.12	76.5	73.81	75.09
03/17/2023	74.945	75.23	73.09	73.98
03/20/2023	73.39	75.64	72.69	74.5
03/21/2023	75.84	77.97	75.72	77.46
03/22/2023	77.15	77.15	72.61	72.65
03/23/2023	60	65.75	56.5	61.88
03/24/2023	59.75	61.57	59.1	60.68
03/27/2023	62.46	65.11	61.55	64.4
03/28/2023	64	65.85	63.5	63.76
03/29/2023	64.805	67.21	64.56	66.49
03/30/2023	68.99	70.53	67.79	68.49
03/31/2023	68.59	70.32	68.05	68.65
04/03/2023	67.6	68.3899	65.805	67.83
04/04/2023	68.26	69.74	67.67	68.84
04/05/2023	67.215	68.24	66.62	67.66
04/06/2023	66.8	69.03	66.16	68.1
04/10/2023	66.33	66.8	65.47	66.36
04/11/2023	67.05	67.89	65.76	66.42
04/12/2023	67.28	67.62	62.6	62.74
04/13/2023	63.29	65.62	63.2	64.56
04/14/2023	64.3	65.47	63.69	64.04
04/17/2023	63.82	64.359	63.11	64.19
04/18/2023	64.8	65.15	63.845	63.9
04/19/2023	63	63.51	61.43	62.87
04/20/2023	61.72	62.915	61.54	62.36
04/21/2023	62.18	63.57	62.02	63.48
04/24/2023	63.7	64.75	63.05	64.5
04/25/2023	63.92	64.36	60.97	61
04/26/2023	61.21	61.7971	60.01	60.57
04/27/2023	61.18	61.41	58.91	60.58
04/28/2023	59.83	61.03	58.97	60.79
05/01/2023	60.69	61.7455	59.75	60.22
05/02/2023	59.61	59.9	57.63	57.76
05/03/2023	57.98	60.82	57.42	59.32
05/04/2023	59.22	61.38	59.21	60.43
05/05/2023	60.64	62.07	58.795	59.25
05/08/2023	59.27	59.77	57.77	58.8
05/09/2023	58.41	59.715	57.89	59.32
05/10/2023	59.97	60	57.15	57.53
05/11/2023	56.65	57.9999	55.7	57.31
05/12/2023	57.3	57.3	55.11	55.56
05/15/2023	55.3	57.1199	55.05	56.87
05/16/2023	55.74	56.595	55.05	55.54
05/17/2023	56.07	57.83	55.46	57.76
05/18/2023	57.94	60.13	57.52	59.52
05/19/2023	59.475	59.6	58.145	58.65
05/22/2023	58	61.32	57.54	60.62
05/23/2023	60.33	62.55	59.82	61.56
05/24/2023	60.595	62.025	59.96	61.86
05/25/2023	62.02	62.17	59.01	59.3
05/26/2023	59.5	60.4	58.97	59
05/30/2023	59.76	60.0799	57.78	58.84
05/31/2023	58.41	61.2	58.36	60.39
06/01/2023	59.68	62.405	59.04	61.5
06/02/2023	62.5	63.99	61.27	63.46
06/05/2023	63.71	64.14	62.5732	63.54
06/06/2023	62.36	66.18	62.21	65.98
06/07/2023	66.5	67.61	65.11	66.24
06/08/2023	66.37	66.91	64.82	65.09
06/09/2023	65.26	66.5	64.57	64.94
06/12/2023	65.21	65.6494	63.58	64.2
06/13/2023	65.38	66.4	64.87	65.52
06/14/2023	64.84	65.87	62.87	63.69
06/15/2023	63.65	66.86	63.56	66.19
06/16/2023	66.51	67.7896	65.701	66.51
06/20/2023	65.89	67.515	65.35	66.8
06/21/2023	66.71	67.28	64.81	65.46
06/22/2023	64.89	65.15	63.14	64.11
06/23/2023	62.8	63.3399	61.855	62.86
06/26/2023	62.66	64.1493	61.65	61.75
06/27/2023	62.33	64.56	62.045	63.93
06/28/2023	63.7	65.61	63.33	64.77
06/29/2023	64.875	65.77	63.74	64.39
06/30/2023	65.1	66.8976	64.81	66.57
07/03/2023	66.67	67.3	66.04	66.2
07/05/2023	65.73	69.4	65.14	68.97
07/06/2023	67.38	67.38	63.44	64.61
07/07/2023	64.2	68.42	64.1	67.27
07/10/2023	66.84	69.65	66.72	69.06
07/11/2023	69.75	72.12	69.06	71.1
07/12/2023	72.83	73.0399	70.58	71.22
07/13/2023	72.74	76.65	72.53	76.2
07/14/2023	76.315	77.11	74.84	75.46
07/17/2023	75.305	78.8	74.31	78.06
07/18/2023	78.065	79.21	77.57	79.03
07/19/2023	79.15	80.6	78.11	78.19
07/20/2023	77.225	77.95	75.66	76.17
07/21/2023	76.88	77.605	75.08	76.12
07/24/2023	75.86	77.26	74.36	77.14
07/25/2023	77.58	78.25	76.79	76.87
07/26/2023	76.16	77.845	75.76	77.41
07/27/2023	78.83	79.44	75.4	75.77
07/28/2023	78.315	78.98	77.35	78.36
07/31/2023	79.38	81.47	79.16	80.53
08/01/2023	79.88	79.9	77.78	78.76
08/02/2023	77.135	77.135	73.87	74.49
08/03/2023	73.36	73.88	71.51	73.55
08/04/2023	67.68	70.3983	63.2	63.52
08/07/2023	64.16	65.15	63.28	64.01
08/08/2023	62.8	63.58	62.32	62.38
08/09/2023	63.63	64.5467	62.41	62.71
08/10/2023	63.06	64.26	61.81	62.24
08/11/2023	61.6	62.36	60.53	60.57
08/14/2023	60.06	60.49	59.64	60.15
08/15/2023	60.09	60.36	58.13	58.36
08/16/2023	58.14	58.95	57.44	57.49
08/17/2023	57.07	57.52	56.08	56.1
08/18/2023	55.03	57.27	54.725	56.88
08/21/2023	56.84	57.56	55.99	57.56
08/22/2023	57.81	58.0002	55.63	56.07
08/23/2023	56.3	57.4	55.9	57.22
08/24/2023	57.57	57.57	55.31	55.63
08/25/2023	55.4	56.63	54.97	55.86
08/28/2023	56.01	56.45	55.26	55.87
08/29/2023	55.57	57.9	55.46	57.76
08/30/2023	57.33	58.21	56.98	57.72
08/31/2023	57.8	58.5	57.17	57.65
09/01/2023	58.39	59.04	57.85	58.17
09/05/2023	58.16	59.195	57.785	58.74
09/06/2023	57.68	59.72	57.49	57.64
09/07/2023	56.22	56.5	55.14	56.04
09/08/2023	56	56	52.78	53.08
09/11/2023	53.955	55.2	53.2701	53.94
09/12/2023	53.785	55.7291	53.65	54.33
09/13/2023	54.075	54.58	53.61	54.15
09/14/2023	54.61	54.73	53.57	53.85
09/15/2023	53.68	54.08	52.26	52.83
09/18/2023	52.81	52.81	51.24	51.25
09/19/2023	49.94	50.63	49.37	49.8
09/20/2023	49.99	50.06	47.52	47.57
09/21/2023	46.51	46.93	45.27	45.62
09/22/2023	45.89	46.18	44.6	44.71
09/25/2023	44.62	45.74	44.33	45.59
09/26/2023	44.94	45.7398	44.56	44.81
09/27/2023	45.26	45.36	43.75	44.14
09/28/2023	44.03	44.56	42.77	44.35
09/29/2023	45.21	45.63	44.21	44.26
10/02/2023	44.32	44.72	42.98	43.19
10/03/2023	42.57	43.29	41.49	41.9
10/04/2023	42	42.22	41.24	41.9
10/05/2023	41.51	42.815	40.77	42.64
10/06/2023	42.15	44.05	42.15	43.83
10/09/2023	43.12	43.815	42.89	43.71
10/10/2023	44.3	46.54	44.3	46
10/11/2023	46.34	47.535	46.02	46.69
10/12/2023	47.05	47.225	45.121	45.45
10/13/2023	44.63	44.87	43.14	43.17
10/16/2023	43.84	44.95	43.595	44.76
10/17/2023	44.18	46.38	44.09	45.9
10/18/2023	45.275	45.88	44.55	44.58
10/19/2023	44.38	45.57	43.96	44.17
10/20/2023	44.515	44.56	43.7003	43.98
10/23/2023	43.58	44.565	42.81	43.9
10/24/2023	44.78	46.15	44.7114	45.35
10/25/2023	43.56	43.65	41.3	41.72
10/26/2023	41.66	42.89	41.5448	41.68
10/27/2023	40.36	40.52	38.91	40.02
10/30/2023	40.37	40.86	38.85	39.22
10/31/2023	39.48	40.38	38.885	40.25
11/01/2023	39.95	41.095	39.34	40.96
11/02/2023	43.71	44.0999	42.78	43.98
11/03/2023	50.8	52.13	48.4	48.68
11/06/2023	49.1899	49.9211	48.152	49.52
11/07/2023	49.705	51.63	49.705	51.05
11/08/2023	50.96	53.05	50.63	52.27
11/09/2023	52.795	53.35	50.98	51.05
11/10/2023	50.99	51.7	50.87	51.5
11/13/2023	50.95	52.21	50.86	52.02
11/14/2023	53.96	55.33	53.82	55.1
11/15/2023	55.52	57.27	55.45	56.3
11/16/2023	56.02	56.45	55.49	56.28
11/17/2023	56.44	58.4	56.4001	58.19
11/20/2023	57.92	59.535	57.4764	59.27
11/21/2023	58.67	59.335	58.06	58.67
11/22/2023	59.13	59.73	58.3392	59.02
11/24/2023	58.97	60.04	58.68	59.65
11/27/2023	59.11	60.78	59	60.31
11/28/2023	60.5	64	60.39	63.34
11/29/2023	63.58	65.11	63.58	63.73
11/30/2023	64.09	64.2	62.68	63.43
12/01/2023	63.5	65.17	63.39	65.04
12/04/2023	65	65.33	64.19	65
12/05/2023	64.32	64.94	63.38	64.89
12/06/2023	65.79	69.95	65.79	68
12/07/2023	67.03	68.88	66.88	68.47
12/08/2023	67.85	70.67	67.6	69.17
12/11/2023	68.93	70.26	68.24	68.56
12/12/2023	69.21	69.57	68.33	69.57
12/13/2023	69.73	70.54	66.73	70.06
12/14/2023	71.8	75.44	71.78	74.76
12/15/2023	74.83	75.49	73.66	74.21
12/18/2023	74	74.87	73.4	73.88
12/19/2023	74.6	77.76	74.6	77.31
12/20/2023	77.03	79.1	76	76.11
12/21/2023	77.17	77.85	75.83	76.9
12/22/2023	77.08	77.55	76.25	77.14
12/26/2023	77.3	78.64	77.3	78.18
12/27/2023	78	79.73	77.96	79.6
12/28/2023	79.77	80.29	79.21	79.51
12/29/2023	79.32	79.77	76.86	77.35

Menu

Create your free account now!

SQ: Block, Inc. Historical Data

2023 Historical Chart

Average

Low

High