Historical Data for Square Inc. Class A (SQ)

$ 125.60   6.63 (+5.57%) Volume: 28.57m 7:00 PM EDT Jul 7, 2020
After Hours:  $ 126.75   1.15 (+0.92%) Volume: 342.52k 7:59 PM EDT Jul 7, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/07/20 121.20 129.84 120.03 125.60 28.54m 6.63 5.57% 125.60 3.61b 233,015
07/06/20 118.79 128.36 118.03 118.97 34.38m 5.58 4.92% 118.97 4.23b 262,455
07/02/20 118.00 118.78 113.23 113.39 15.06m -2.51 -2.17% 113.39 1.74b 127,957
07/01/20 106.92 117.13 106.54 115.90 22.44m 10.96 10.44% 115.90 2.55b 176,133
06/30/20 103.50 105.30 102.8875 104.94 7.59m 1.26 1.22% 104.94 791.98m 62,693
06/29/20 105.15 105.28 101.22 103.68 9.2m -0.62 -0.59% 103.68 951.52m 86,737
06/26/20 105.03 107.84 102.5176 104.30 19.73m -0.48 -0.46% 104.30 2.08b 113,697
06/25/20 102.46 106.15 101.286 104.78 13.55m 3.90 3.87% 104.78 1.42b 100,269
06/24/20 104.00 105.7492 98.93 100.88 13.23m -3.87 -3.69% 100.88 1.34b 114,554
06/23/20 105.00 106.36 103.05 104.75 14.02m 0.53 0.51% 104.75 1.47b 106,321
06/22/20 99.74 105.46 99.25 104.22 17.1m 6.24 6.37% 104.22 1.78b 118,788
06/19/20 100.10 102.26 97.92 97.98 13.87m -0.29 -0.30% 97.98 1.39b 102,218
06/18/20 97.00 98.6499 95.82 98.27 8.74m 1.24 1.28% 98.27 853.28m 64,105
06/17/20 94.78 100.00 94.70 97.03 17.09m 2.29 2.42% 97.03 1.68b 125,739
06/16/20 93.07 95.8681 92.56 94.74 13.01m 3.74 4.11% 94.74 1.23b 102,939
06/15/20 84.79 91.30 84.06 91.00 9.8m 4.28 4.94% 91.00 875.08m 80,987
06/12/20 89.02 89.18 84.25 86.72 9.93m 0.63 0.73% 86.72 857.05m 87,207
06/11/20 87.75 90.00 85.77 86.09 14.74m -5.82 -6.33% 86.09 1.29b 123,874
06/10/20 90.26 92.97 89.50 91.91 9.45m 2.38 2.66% 91.91 864.34m 74,008
06/09/20 89.02 91.6538 87.87 89.53 7.74m -0.09 -0.10% 89.53 698.82m 72,809
06/08/20 90.50 91.23 88.03 89.62 8.74m -0.31 -0.34% 89.62 779.91m 67,591