Block, Inc. (XYZ)
NYSE: XYZ · Real-Time Price · USD
75.78
+1.15 (1.54%)
At close: Sep 16, 2025, 4:00 PM EDT
75.50
-0.28 (-0.37%)
Pre-market: Sep 17, 2025, 4:07 AM EDT
Block Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 74.56 | 75.96 | 73.80 | 75.78 | 75.78 | 1.54% | 5,346,346 |
| 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 |
| Sep 8, 2025 | 75.05 | 75.98 | 74.89 | 75.82 | 75.82 | 1.17% | 5,191,548 |
| Sep 5, 2025 | 76.30 | 77.08 | 73.69 | 74.94 | 74.94 | -1.07% | 4,785,770 |
| Sep 4, 2025 | 75.73 | 75.96 | 73.72 | 75.75 | 75.75 | -0.05% | 4,804,865 |
| Sep 3, 2025 | 76.30 | 76.38 | 75.34 | 75.79 | 75.79 | -0.58% | 4,774,951 |
| Sep 2, 2025 | 76.81 | 77.10 | 75.19 | 76.23 | 76.23 | -4.28% | 6,813,698 |
| Aug 29, 2025 | 80.80 | 82.25 | 79.14 | 79.64 | 79.64 | -1.41% | 6,205,702 |
| Aug 28, 2025 | 79.98 | 81.39 | 79.76 | 80.78 | 80.78 | 1.75% | 5,019,582 |
| Aug 27, 2025 | 78.58 | 79.69 | 78.44 | 79.39 | 79.39 | 0.77% | 4,027,606 |
| Aug 26, 2025 | 78.46 | 79.01 | 77.73 | 78.78 | 78.78 | -0.38% | 5,128,313 |
| Aug 25, 2025 | 78.39 | 80.32 | 78.39 | 79.08 | 79.08 | -0.05% | 6,549,253 |
| Aug 22, 2025 | 73.55 | 79.39 | 73.47 | 79.12 | 79.12 | 6.79% | 12,035,339 |
| Aug 21, 2025 | 73.72 | 74.15 | 72.51 | 74.09 | 74.09 | -0.12% | 6,961,876 |
| Aug 20, 2025 | 73.58 | 74.28 | 71.45 | 74.18 | 74.18 | -0.16% | 7,093,111 |
| Aug 19, 2025 | 76.85 | 77.25 | 74.04 | 74.30 | 74.30 | -3.17% | 5,387,018 |
| Aug 18, 2025 | 76.00 | 77.46 | 75.76 | 76.73 | 76.73 | 1.23% | 6,781,357 |
| Aug 15, 2025 | 76.19 | 76.88 | 75.23 | 75.80 | 75.80 | -0.32% | 6,691,825 |
| Aug 14, 2025 | 76.17 | 76.54 | 74.47 | 76.04 | 76.04 | -1.18% | 6,560,309 |
| Aug 13, 2025 | 74.77 | 77.06 | 74.76 | 76.95 | 76.95 | 3.23% | 8,084,345 |
| Aug 12, 2025 | 73.58 | 75.50 | 73.58 | 74.54 | 74.54 | 2.07% | 7,060,824 |
| Aug 11, 2025 | 74.08 | 74.76 | 72.39 | 73.03 | 73.03 | -0.49% | 10,171,970 |
| Aug 8, 2025 | 82.13 | 82.50 | 73.20 | 73.39 | 73.39 | -4.50% | 22,800,821 |
| Aug 7, 2025 | 76.13 | 77.37 | 76.00 | 76.85 | 76.85 | 0.95% | 14,968,786 |
| Aug 6, 2025 | 75.33 | 76.88 | 75.33 | 76.13 | 76.13 | 1.12% | 6,488,668 |
| Aug 5, 2025 | 75.98 | 76.10 | 74.01 | 75.29 | 75.29 | -1.09% | 7,207,358 |
| Aug 4, 2025 | 75.02 | 76.63 | 74.42 | 76.12 | 76.12 | 2.82% | 6,082,223 |
| Aug 1, 2025 | 75.00 | 75.22 | 72.99 | 74.03 | 74.03 | -4.18% | 8,235,263 |
| Jul 31, 2025 | 76.78 | 78.08 | 76.00 | 77.26 | 77.26 | -0.43% | 6,769,769 |
| Jul 30, 2025 | 77.71 | 78.75 | 77.05 | 77.59 | 77.59 | -0.75% | 7,352,217 |
| Jul 29, 2025 | 79.70 | 81.06 | 77.64 | 78.18 | 78.18 | -2.97% | 10,631,992 |
| Jul 28, 2025 | 81.20 | 82.18 | 80.37 | 80.57 | 80.57 | -0.21% | 9,578,650 |
| Jul 25, 2025 | 79.76 | 81.08 | 78.93 | 80.74 | 80.74 | 1.22% | 6,348,691 |
| Jul 24, 2025 | 79.45 | 81.13 | 79.31 | 79.77 | 79.77 | 0.09% | 9,377,457 |
| Jul 23, 2025 | 79.81 | 80.36 | 78.45 | 79.70 | 79.70 | 0.54% | 13,249,814 |
| Jul 22, 2025 | 78.46 | 79.59 | 78.26 | 79.27 | 79.27 | 1.52% | 139,479,528 |
| Jul 21, 2025 | 78.61 | 79.44 | 76.80 | 78.08 | 78.08 | 7.22% | 49,143,462 |
| Jul 18, 2025 | 72.01 | 73.25 | 71.17 | 72.82 | 72.82 | 2.95% | 10,786,378 |
| Jul 17, 2025 | 69.82 | 71.52 | 69.62 | 70.73 | 70.73 | 2.46% | 7,795,251 |
| Jul 16, 2025 | 66.53 | 69.10 | 66.26 | 69.03 | 69.03 | 4.58% | 8,209,948 |
| Jul 15, 2025 | 67.98 | 68.22 | 65.96 | 66.01 | 66.01 | -3.89% | 6,706,060 |
| Jul 14, 2025 | 66.73 | 69.84 | 66.40 | 68.68 | 68.68 | 5.43% | 11,130,915 |
| Jul 11, 2025 | 67.80 | 68.56 | 64.85 | 65.14 | 65.14 | -5.26% | 12,851,619 |
| Jul 10, 2025 | 68.95 | 69.23 | 67.80 | 68.76 | 68.76 | -0.36% | 4,166,248 |
| Jul 9, 2025 | 68.32 | 69.04 | 67.45 | 69.01 | 69.01 | 1.72% | 5,340,813 |
| Jul 8, 2025 | 70.22 | 70.98 | 67.70 | 67.84 | 67.84 | -2.26% | 6,872,856 |