Block, Inc. (XYZ)
NYSE: XYZ · Real-Time Price · USD
58.89
-1.59 (-2.63%)
At close: Nov 17, 2025, 4:00 PM EST
59.01
+0.12 (0.20%)
After-hours: Nov 17, 2025, 7:09 PM EST
Block Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 61.31 | 61.41 | 58.15 | 58.89 | 58.89 | -2.63% | 7,014,859 |
| Nov 14, 2025 | 61.03 | 62.19 | 60.17 | 60.48 | 60.48 | -2.92% | 9,189,364 |
| Nov 13, 2025 | 65.37 | 65.67 | 61.63 | 62.30 | 62.30 | -5.28% | 8,568,851 |
| Nov 12, 2025 | 65.85 | 66.45 | 64.99 | 65.77 | 65.77 | -0.21% | 5,145,915 |
| Nov 11, 2025 | 66.29 | 66.70 | 65.39 | 65.91 | 65.91 | -1.33% | 5,397,381 |
| Nov 10, 2025 | 66.64 | 68.05 | 64.97 | 66.80 | 66.80 | 2.06% | 8,017,427 |
| Nov 7, 2025 | 61.36 | 66.74 | 61.36 | 65.45 | 65.45 | -7.73% | 21,402,416 |
| Nov 6, 2025 | 74.34 | 75.10 | 70.86 | 70.93 | 70.93 | -3.69% | 11,236,387 |
| Nov 5, 2025 | 72.88 | 74.65 | 72.35 | 73.65 | 73.65 | 1.47% | 5,310,773 |
| Nov 4, 2025 | 73.11 | 73.63 | 71.26 | 72.58 | 72.58 | -2.31% | 4,983,615 |
| Nov 3, 2025 | 76.15 | 76.65 | 73.64 | 74.30 | 74.30 | -2.16% | 5,317,834 |
| Oct 31, 2025 | 74.61 | 76.44 | 74.44 | 75.94 | 75.94 | 2.73% | 7,364,668 |
| Oct 30, 2025 | 76.47 | 76.47 | 73.72 | 73.92 | 73.92 | -3.39% | 6,301,836 |
| Oct 29, 2025 | 77.81 | 78.15 | 75.07 | 76.51 | 76.51 | -4.58% | 8,029,398 |
| Oct 28, 2025 | 80.16 | 81.70 | 79.77 | 80.18 | 80.18 | 0.04% | 3,954,617 |
| Oct 27, 2025 | 80.58 | 81.49 | 79.90 | 80.15 | 80.15 | 0.77% | 5,158,545 |
| Oct 24, 2025 | 79.80 | 80.38 | 79.20 | 79.54 | 79.54 | 1.25% | 3,866,928 |
| Oct 23, 2025 | 76.13 | 79.29 | 75.76 | 78.56 | 78.56 | 3.48% | 4,695,938 |
| Oct 22, 2025 | 77.34 | 77.34 | 75.23 | 75.92 | 75.92 | -2.33% | 4,609,949 |
| Oct 21, 2025 | 76.24 | 78.87 | 76.05 | 77.73 | 77.73 | 1.61% | 4,362,411 |
| Oct 20, 2025 | 75.94 | 76.87 | 74.84 | 76.50 | 76.50 | 1.73% | 4,538,172 |
| Oct 17, 2025 | 73.78 | 75.71 | 73.38 | 75.20 | 75.20 | 0.89% | 4,416,733 |
| Oct 16, 2025 | 76.35 | 77.69 | 74.40 | 74.54 | 74.54 | -2.09% | 5,590,257 |
| Oct 15, 2025 | 76.89 | 77.80 | 75.33 | 76.13 | 76.13 | -0.07% | 3,672,518 |
| Oct 14, 2025 | 73.22 | 77.44 | 71.92 | 76.18 | 76.18 | 1.55% | 5,239,310 |
| Oct 13, 2025 | 75.97 | 76.05 | 74.43 | 75.02 | 75.02 | 0.47% | 5,383,772 |
| Oct 10, 2025 | 80.66 | 80.97 | 74.29 | 74.67 | 74.67 | -7.64% | 8,802,335 |
| Oct 9, 2025 | 81.09 | 81.50 | 80.01 | 80.85 | 80.85 | -0.32% | 4,193,555 |
| Oct 8, 2025 | 79.86 | 81.69 | 79.05 | 81.11 | 81.11 | 2.64% | 6,024,895 |
| Oct 7, 2025 | 78.40 | 79.97 | 77.74 | 79.02 | 79.02 | 1.59% | 5,428,046 |
| Oct 6, 2025 | 77.55 | 78.80 | 76.69 | 77.78 | 77.78 | 1.08% | 5,324,080 |
| Oct 3, 2025 | 76.69 | 78.25 | 76.10 | 76.95 | 76.95 | 0.18% | 5,761,668 |
| Oct 2, 2025 | 73.80 | 77.24 | 73.70 | 76.81 | 76.81 | 4.65% | 7,856,009 |
| Oct 1, 2025 | 72.57 | 73.62 | 71.84 | 73.40 | 73.40 | 1.56% | 6,640,706 |
| Sep 30, 2025 | 75.32 | 75.67 | 71.61 | 72.27 | 72.27 | -4.14% | 7,838,116 |
| Sep 29, 2025 | 74.45 | 76.16 | 74.34 | 75.39 | 75.39 | 2.33% | 7,237,194 |
| Sep 26, 2025 | 73.39 | 73.83 | 71.44 | 73.67 | 73.67 | -0.01% | 6,578,225 |
| Sep 25, 2025 | 75.04 | 75.79 | 72.84 | 73.68 | 73.68 | -3.67% | 7,447,972 |
| Sep 24, 2025 | 76.23 | 78.41 | 75.99 | 76.49 | 76.49 | -0.07% | 5,065,809 |
| Sep 23, 2025 | 77.69 | 79.00 | 75.48 | 76.54 | 76.54 | -1.12% | 7,218,095 |
| Sep 22, 2025 | 76.50 | 77.69 | 74.72 | 77.41 | 77.41 | 0.49% | 9,005,266 |
| Sep 19, 2025 | 77.70 | 77.71 | 76.17 | 77.03 | 77.03 | -0.44% | 7,600,290 |
| Sep 18, 2025 | 76.20 | 78.30 | 75.76 | 77.37 | 77.37 | 2.19% | 5,443,779 |
| Sep 17, 2025 | 75.88 | 77.25 | 74.53 | 75.71 | 75.71 | -0.09% | 5,296,920 |
| Sep 16, 2025 | 74.56 | 75.96 | 73.80 | 75.78 | 75.78 | 1.54% | 5,512,156 |
| Sep 15, 2025 | 73.33 | 75.20 | 73.10 | 74.63 | 74.63 | 2.42% | 6,474,819 |
| Sep 12, 2025 | 73.60 | 74.22 | 72.85 | 72.87 | 72.87 | -1.83% | 4,621,316 |
| Sep 11, 2025 | 73.94 | 74.77 | 73.45 | 74.23 | 74.23 | 0.65% | 4,196,722 |
| Sep 10, 2025 | 75.80 | 76.79 | 73.05 | 73.75 | 73.75 | -2.33% | 5,756,264 |
| Sep 9, 2025 | 75.63 | 76.67 | 75.00 | 75.51 | 75.51 | -0.41% | 4,162,343 |