Block Inc (SQ)
91.98 -2.13 (-2.26%)
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 |
|---|---|---|---|---|---|---|
| 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 |
| 12/04/2024 | 95.15 | 98.95 | 94.30 | 98.92 | 12,507,294 | 98.92 |
| 12/03/2024 | 91.85 | 93.78 | 90.76 | 93.20 | 8,246,987 | 93.20 |
| 12/02/2024 | 92.44 | 95.95 | 92.00 | 92.78 | 14,013,686 | 92.78 |
| 11/29/2024 | 89.41 | 90.08 | 88.46 | 88.55 | 4,527,382 | 88.55 |
| 11/27/2024 | 89.43 | 90.65 | 88.20 | 88.78 | 6,646,073 | 88.78 |
| 11/26/2024 | 89.83 | 90.72 | 88.58 | 89.01 | 7,849,165 | 89.01 |
| 11/25/2024 | 92.50 | 92.51 | 89.27 | 90.75 | 11,156,856 | 90.75 |
| 11/22/2024 | 92.61 | 94.12 | 91.81 | 92.26 | 9,117,942 | 92.26 |
| 11/21/2024 | 90.74 | 93.96 | 89.62 | 92.70 | 14,128,173 | 92.70 |
| 11/20/2024 | 92.00 | 93.00 | 89.47 | 89.70 | 7,885,520 | 89.70 |
| 11/19/2024 | 90.00 | 93.00 | 89.79 | 92.42 | 13,656,378 | 92.42 |
| 11/18/2024 | 83.76 | 91.83 | 83.36 | 90.79 | 16,621,227 | 90.79 |
| 11/15/2024 | 82.55 | 84.52 | 81.84 | 84.30 | 6,915,263 | 84.30 |
| 11/14/2024 | 85.37 | 85.95 | 82.92 | 83.42 | 9,192,768 | 83.42 |
| 11/13/2024 | 86.30 | 90.00 | 85.25 | 85.82 | 12,966,671 | 85.82 |
| 11/12/2024 | 82.66 | 87.41 | 82.39 | 87.25 | 15,163,220 | 87.25 |
| 11/11/2024 | 75.90 | 83.95 | 75.80 | 83.40 | 20,883,474 | 83.40 |
| 11/08/2024 | 71.89 | 74.82 | 69.03 | 74.56 | 24,843,808 | 74.56 |
| 11/07/2024 | 77.41 | 78.08 | 74.94 | 75.27 | 18,861,103 | 75.27 |
| 11/06/2024 | 74.97 | 78.10 | 74.16 | 77.64 | 10,363,591 | 77.64 |
| 11/05/2024 | 71.63 | 72.89 | 71.63 | 72.38 | 5,468,667 | 72.38 |
| 11/04/2024 | 72.20 | 73.71 | 72.04 | 72.69 | 4,569,033 | 72.69 |
| 11/01/2024 | 72.23 | 73.11 | 71.75 | 72.15 | 5,643,091 | 72.15 |
| 10/31/2024 | 72.50 | 73.73 | 71.60 | 72.32 | 4,372,003 | 72.32 |
| 10/30/2024 | 72.73 | 74.48 | 72.73 | 73.29 | 4,157,678 | 73.29 |
| 10/29/2024 | 74.79 | 74.79 | 73.21 | 73.22 | 4,500,331 | 73.22 |
| 10/28/2024 | 73.01 | 74.60 | 73.00 | 74.48 | 4,097,822 | 74.48 |
| 10/25/2024 | 73.06 | 73.46 | 72.12 | 72.61 | 3,964,238 | 72.61 |
| 10/24/2024 | 72.18 | 73.01 | 71.76 | 72.55 | 3,005,487 | 72.55 |
| 10/23/2024 | 72.47 | 73.83 | 70.75 | 71.39 | 4,717,100 | 71.39 |
| 10/22/2024 | 73.31 | 73.94 | 72.54 | 72.82 | 4,700,766 | 72.82 |
| 10/21/2024 | 74.56 | 75.00 | 73.30 | 73.91 | 4,238,585 | 73.91 |
| 10/18/2024 | 73.67 | 74.94 | 72.71 | 74.66 | 4,293,368 | 74.66 |
| 10/17/2024 | 73.75 | 74.18 | 72.63 | 73.68 | 4,856,429 | 73.68 |
| 10/16/2024 | 71.89 | 73.59 | 71.32 | 73.53 | 5,286,587 | 73.53 |
| 10/15/2024 | 72.25 | 72.55 | 69.86 | 71.79 | 5,459,949 | 71.79 |
| 10/14/2024 | 69.96 | 71.76 | 69.00 | 71.65 | 6,941,569 | 71.65 |
| 10/11/2024 | 69.96 | 70.61 | 68.80 | 69.70 | 6,098,610 | 69.70 |
| 10/10/2024 | 67.22 | 71.01 | 67.22 | 70.02 | 8,338,358 | 70.02 |
| 10/09/2024 | 68.69 | 68.93 | 67.14 | 68.27 | 4,593,469 | 68.27 |
| 10/08/2024 | 65.66 | 68.51 | 65.59 | 68.25 | 5,333,519 | 68.25 |
| 10/07/2024 | 66.80 | 67.30 | 65.38 | 65.71 | 4,075,218 | 65.71 |
| 10/04/2024 | 66.95 | 67.06 | 65.38 | 67.02 | 4,554,094 | 67.02 |
| 10/03/2024 | 64.50 | 65.71 | 64.39 | 65.64 | 4,343,272 | 65.64 |
| 10/02/2024 | 65.59 | 66.13 | 63.93 | 65.06 | 5,259,614 | 65.06 |
| 10/01/2024 | 67.00 | 67.26 | 64.43 | 65.94 | 6,595,734 | 65.94 |
| 9/30/2024 | 66.58 | 68.35 | 66.50 | 67.13 | 5,303,090 | 67.13 |
| 9/27/2024 | 67.14 | 67.54 | 65.18 | 66.97 | 7,327,723 | 66.97 |
| 9/26/2024 | 66.27 | 66.63 | 64.92 | 66.52 | 5,901,033 | 66.52 |
| 9/25/2024 | 67.65 | 67.86 | 65.14 | 65.24 | 5,779,766 | 65.24 |
| 9/24/2024 | 68.45 | 68.61 | 66.51 | 67.54 | 6,372,548 | 67.54 |
| 9/23/2024 | 67.58 | 68.57 | 67.05 | 67.83 | 5,287,630 | 67.83 |
| 9/20/2024 | 68.60 | 69.00 | 66.63 | 67.46 | 7,744,814 | 67.46 |
| 9/19/2024 | 68.97 | 69.40 | 67.98 | 68.64 | 6,543,988 | 68.64 |
| 9/18/2024 | 67.22 | 68.24 | 66.26 | 66.74 | 5,592,129 | 66.74 |
| 9/17/2024 | 66.77 | 67.84 | 66.48 | 67.33 | 4,498,757 | 67.33 |
| 9/16/2024 | 64.04 | 66.18 | 63.98 | 65.78 | 5,456,576 | 65.78 |