Block Inc. (SQ)
NYSE: SQ
· Real-Time Price · USD
83.46
0.47 (0.57%)
At close: Aug 13, 2025, 3:02 PM
SQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 55.50 | 57.52 | 55.35 | 57.22 | 57.22 | 5.88% | 8,942,303 |
| Mar 13, 2025 | 55.34 | 55.71 | 53.88 | 54.04 | 54.04 | -3.33% | 8,632,458 |
| Mar 12, 2025 | 56.38 | 56.75 | 55.21 | 55.90 | 55.90 | 1.10% | 9,003,682 |
| Mar 11, 2025 | 54.76 | 56.14 | 53.95 | 55.29 | 55.29 | 1.00% | 11,439,971 |
| Mar 10, 2025 | 58.14 | 58.42 | 53.54 | 54.74 | 54.74 | -8.77% | 15,663,165 |
| Mar 7, 2025 | 59.81 | 61.02 | 57.61 | 60.00 | 60.00 | 0.33% | 10,863,935 |
| Mar 6, 2025 | 59.05 | 60.97 | 58.67 | 59.80 | 59.80 | -2.16% | 10,868,941 |
| Mar 5, 2025 | 59.80 | 61.65 | 59.43 | 61.12 | 61.12 | 2.84% | 9,759,100 |
| Mar 4, 2025 | 60.39 | 61.14 | 57.90 | 59.43 | 59.43 | -5.35% | 15,104,847 |
| Mar 3, 2025 | 65.75 | 66.90 | 62.31 | 62.79 | 62.79 | -3.84% | 10,062,454 |
| Feb 28, 2025 | 63.87 | 65.41 | 63.11 | 65.30 | 65.30 | 1.59% | 7,843,563 |
| Feb 27, 2025 | 65.01 | 66.76 | 63.91 | 64.28 | 64.28 | -1.55% | 12,273,326 |
| Feb 26, 2025 | 63.45 | 65.61 | 63.25 | 65.29 | 65.29 | 3.90% | 19,627,278 |
| Feb 25, 2025 | 66.22 | 66.40 | 62.60 | 62.84 | 62.84 | -4.67% | 18,883,337 |
| Feb 24, 2025 | 68.01 | 68.73 | 65.02 | 65.92 | 65.92 | -3.56% | 17,087,386 |
| Feb 21, 2025 | 74.97 | 76.50 | 67.43 | 68.35 | 68.35 | -17.69% | 36,825,091 |
| Feb 20, 2025 | 84.34 | 85.55 | 81.70 | 83.04 | 83.04 | -1.01% | 12,435,287 |
| Feb 19, 2025 | 83.45 | 84.52 | 82.55 | 83.89 | 83.89 | -0.34% | 7,185,340 |
| Feb 18, 2025 | 84.56 | 85.15 | 83.20 | 84.18 | 84.18 | 0.21% | 6,128,959 |
| Feb 14, 2025 | 84.18 | 84.53 | 82.23 | 84.00 | 84.00 | -0.34% | 5,658,320 |