Block Inc. (SQ)
85.81
3.39 (4.11%)
At close: Jan 15, 2025, 10:33 AM
SQ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 83.03 | 84.28 | 81.65 | 82.42 | 0.41 | 0.50% | 5,203,932 |
| Jan 13, 2025 | 80.72 | 82.19 | 80.20 | 82.01 | -0.53 | -0.64% | 6,934,300 |
| Jan 10, 2025 | 84.97 | 84.97 | 81.65 | 82.54 | -4.21 | -4.85% | 8,229,742 |
| Jan 8, 2025 | 87.53 | 88.38 | 85.69 | 86.75 | -0.93 | -1.06% | 5,932,700 |
| Jan 7, 2025 | 92.36 | 93.58 | 86.82 | 87.68 | -4.26 | -4.63% | 6,851,729 |
| Jan 6, 2025 | 93.63 | 93.83 | 91.22 | 91.94 | -0.22 | -0.24% | 6,464,807 |
| Jan 3, 2025 | 90.65 | 92.65 | 89.23 | 92.16 | 5.41 | 6.24% | 10,633,400 |
| Jan 2, 2025 | 86.15 | 87.55 | 84.84 | 86.75 | 1.76 | 2.07% | 5,695,433 |
| Dec 31, 2024 | 87.72 | 88.00 | 84.82 | 84.99 | -2.49 | -2.85% | 4,989,400 |
| Dec 30, 2024 | 88.41 | 88.69 | 86.83 | 87.48 | -1.49 | -1.67% | 5,383,800 |
| Dec 27, 2024 | 91.00 | 91.29 | 88.05 | 88.97 | -2.51 | -2.74% | 4,140,800 |
| Dec 26, 2024 | 90.50 | 91.63 | 90.29 | 91.48 | 0.40 | 0.44% | 3,000,000 |
| Dec 24, 2024 | 89.63 | 91.14 | 88.88 | 91.08 | 1.79 | 2.00% | 2,197,731 |
| Dec 23, 2024 | 89.48 | 89.84 | 87.66 | 89.29 | -0.36 | -0.40% | 4,208,500 |
| Dec 20, 2024 | 86.84 | 90.78 | 86.20 | 89.65 | 2.01 | 2.29% | 8,834,300 |
| Dec 19, 2024 | 90.08 | 91.81 | 87.30 | 87.64 | 0.34 | 0.39% | 8,398,200 |
| Dec 18, 2024 | 94.26 | 95.78 | 87.19 | 87.30 | -7.25 | -7.67% | 11,011,207 |
| Dec 17, 2024 | 93.59 | 95.59 | 93.15 | 94.55 | 0.77 | 0.82% | 6,004,331 |
| Dec 16, 2024 | 92.72 | 94.62 | 91.55 | 93.78 | 1.80 | 1.96% | 6,678,728 |
| Dec 13, 2024 | 94.62 | 95.39 | 91.91 | 91.98 | -2.13 | -2.26% | 8,351,614 |
| Dec 12, 2024 | 96.42 | 96.98 | 93.96 | 94.11 | -4.08 | -4.16% | 9,777,432 |
| Dec 11, 2024 | 95.76 | 98.99 | 95.51 | 98.19 | 4.15 | 4.41% | 7,707,348 |
| Dec 10, 2024 | 96.88 | 97.04 | 93.80 | 94.04 | -1.38 | -1.45% | 6,371,807 |
| Dec 9, 2024 | 97.29 | 98.05 | 94.40 | 95.42 | -2.83 | -2.88% | 8,420,300 |
| Dec 6, 2024 | 97.48 | 98.82 | 96.04 | 98.25 | 2.38 | 2.48% | 9,410,700 |
| Dec 5, 2024 | 99.12 | 99.26 | 95.55 | 95.87 | -3.05 | -3.08% | 9,374,200 |
| Dec 4, 2024 | 95.15 | 98.95 | 94.30 | 98.92 | 5.72 | 6.14% | 12,564,122 |
| Dec 3, 2024 | 91.85 | 93.78 | 90.76 | 93.20 | 0.42 | 0.45% | 8,252,700 |
| Dec 2, 2024 | 92.44 | 95.95 | 92.00 | 92.78 | 4.23 | 4.78% | 14,027,800 |
| Nov 29, 2024 | 89.41 | 90.08 | 88.46 | 88.55 | -0.23 | -0.26% | 4,527,400 |
| Nov 27, 2024 | 89.43 | 90.65 | 88.20 | 88.78 | -0.23 | -0.26% | 6,646,100 |
| Nov 26, 2024 | 89.84 | 90.72 | 88.58 | 89.01 | -1.74 | -1.92% | 7,855,300 |
| Nov 25, 2024 | 92.50 | 92.51 | 89.27 | 90.75 | -1.51 | -1.64% | 11,126,928 |
| Nov 22, 2024 | 92.61 | 94.12 | 91.81 | 92.26 | -0.44 | -0.47% | 9,117,000 |
| Nov 21, 2024 | 90.74 | 93.96 | 89.62 | 92.70 | 3.00 | 3.34% | 14,160,511 |
| Nov 20, 2024 | 92.00 | 93.00 | 89.47 | 89.70 | -2.72 | -2.94% | 7,897,400 |
| Nov 19, 2024 | 90.00 | 93.00 | 89.79 | 92.42 | 1.63 | 1.80% | 13,334,200 |
| Nov 18, 2024 | 83.76 | 91.83 | 83.36 | 90.79 | 6.49 | 7.70% | 16,671,521 |
| Nov 15, 2024 | 82.55 | 84.52 | 81.84 | 84.30 | 0.88 | 1.05% | 6,915,237 |
| Nov 14, 2024 | 85.37 | 85.95 | 82.92 | 83.42 | -2.40 | -2.80% | 9,206,349 |
| Nov 13, 2024 | 86.30 | 90.00 | 85.25 | 85.82 | -1.43 | -1.64% | 12,982,400 |
| Nov 12, 2024 | 82.66 | 87.41 | 82.39 | 87.25 | 3.85 | 4.62% | 15,209,300 |
| Nov 11, 2024 | 75.90 | 83.95 | 75.80 | 83.40 | 8.84 | 11.86% | 20,910,700 |
| Nov 8, 2024 | 71.89 | 74.82 | 69.03 | 74.56 | -0.71 | -0.94% | 24,843,731 |
| Nov 7, 2024 | 77.41 | 78.08 | 74.94 | 75.27 | -2.37 | -3.05% | 19,111,800 |
| Nov 6, 2024 | 74.97 | 78.10 | 74.16 | 77.64 | 5.26 | 7.27% | 10,380,800 |
| Nov 5, 2024 | 71.63 | 72.90 | 71.63 | 72.38 | -0.31 | -0.43% | 5,489,718 |
| Nov 4, 2024 | 72.20 | 73.71 | 72.04 | 72.69 | 0.54 | 0.75% | 4,577,238 |
| Nov 1, 2024 | 72.23 | 73.11 | 71.75 | 72.15 | -0.17 | -0.24% | 5,643,100 |
| Oct 31, 2024 | 72.50 | 73.73 | 71.60 | 72.32 | -0.97 | -1.32% | 4,373,606 |