Block, Inc. Class A Common Stock (SQ)
86.96
0.00 (0.00%)
Block Inc is a financial technology company that provides various services aimed at simplifying commerce and enhancing the financial experience for businesses and individuals
The company offers a suite of products, including payment processing solutions, point-of-sale software, and financial management tools, designed to empower sellers of all sizes. Additionally, Block Inc operates Cash App, a mobile payment service that enables users to send, receive, and invest money easily. By focusing on innovation and user-friendly technology, Block Inc aims to drive financial inclusion and streamline transactions for its diverse customer base.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/17/2025 | 86.38 | 0.00 | 86.96 | 86.96 | 0 | 86.96 |
| 1/16/2025 | 85.10 | 87.22 | 84.90 | 86.38 | 6,122,510 | 86.38 |
| 1/15/2025 | 86.12 | 86.80 | 84.32 | 84.79 | 6,103,324 | 84.79 |
| 1/14/2025 | 83.03 | 84.28 | 81.65 | 82.42 | 5,217,843 | 82.42 |
| 1/13/2025 | 80.72 | 82.19 | 80.20 | 82.01 | 6,924,103 | 82.01 |
| 1/10/2025 | 84.97 | 84.97 | 81.65 | 82.54 | 8,229,787 | 82.54 |
| 1/08/2025 | 87.53 | 88.38 | 85.69 | 86.75 | 5,932,664 | 86.75 |
| 1/07/2025 | 92.36 | 93.58 | 86.82 | 87.68 | 6,850,488 | 87.68 |
| 1/06/2025 | 93.63 | 93.83 | 91.22 | 91.94 | 6,459,089 | 91.94 |
| 1/03/2025 | 90.64 | 92.65 | 89.23 | 92.16 | 10,633,394 | 92.16 |
| 1/02/2025 | 86.15 | 87.55 | 84.84 | 86.75 | 5,689,355 | 86.75 |
| 12/31/2024 | 87.48 | 0.00 | 87.48 | 84.99 | 0 | 84.99 |
| 12/30/2024 | 88.40 | 88.69 | 86.83 | 87.48 | 5,369,913 | 87.48 |
| 12/27/2024 | 91.00 | 91.29 | 88.05 | 88.97 | 4,140,777 | 88.97 |
| 12/26/2024 | 90.50 | 91.63 | 90.29 | 91.48 | 2,991,808 | 91.48 |
| 12/24/2024 | 89.63 | 91.14 | 88.88 | 91.08 | 2,197,733 | 91.08 |
| 12/23/2024 | 89.48 | 89.84 | 87.66 | 89.29 | 4,203,707 | 89.29 |
| 12/20/2024 | 86.84 | 90.78 | 86.20 | 89.65 | 8,834,276 | 89.65 |
| 12/19/2024 | 90.08 | 91.81 | 87.30 | 87.66 | 6,711,484 | 87.66 |
| 12/18/2024 | 94.26 | 95.78 | 87.19 | 87.30 | 10,931,756 | 87.30 |
| 12/17/2024 | 93.59 | 95.59 | 93.15 | 94.55 | 5,991,189 | 94.55 |
| 12/16/2024 | 92.72 | 94.62 | 91.55 | 93.78 | 6,669,494 | 93.78 |
| 12/13/2024 | 94.62 | 95.39 | 91.91 | 91.98 | 8,351,669 | 91.98 |
| 12/12/2024 | 96.42 | 96.98 | 93.96 | 94.11 | 9,760,085 | 94.11 |
| 12/11/2024 | 95.75 | 98.99 | 95.51 | 98.19 | 7,680,137 | 98.19 |
| 12/10/2024 | 96.88 | 97.04 | 93.80 | 94.04 | 6,364,315 | 94.04 |
| 12/09/2024 | 97.29 | 98.05 | 94.40 | 95.42 | 8,409,763 | 95.42 |
| 12/06/2024 | 97.48 | 98.82 | 96.04 | 98.25 | 9,410,673 | 98.25 |
| 12/05/2024 | 99.11 | 99.26 | 95.55 | 95.87 | 9,356,720 | 95.87 |