Block, Inc. (XYZ)
NYSE: XYZ · Real-Time Price · USD
55.33
-1.66 (-2.91%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Block Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 56.54 | 57.00 | 54.69 | 55.33 | 55.33 | -2.91% | 10,672,462 |
| Mar 27, 2025 | 58.76 | 58.90 | 56.88 | 56.99 | 56.99 | -3.49% | 7,927,094 |
| Mar 26, 2025 | 60.89 | 61.36 | 58.80 | 59.05 | 59.05 | -3.72% | 8,962,337 |
| Mar 25, 2025 | 62.77 | 63.69 | 61.21 | 61.33 | 61.33 | -2.00% | 7,366,119 |
| Mar 24, 2025 | 62.38 | 63.18 | 62.00 | 62.58 | 62.58 | 2.41% | 9,048,790 |
| Mar 21, 2025 | 60.35 | 61.58 | 59.60 | 61.11 | 61.11 | 0.18% | 11,395,626 |
| Mar 20, 2025 | 60.57 | 62.38 | 60.44 | 61.00 | 61.00 | -0.60% | 6,344,104 |
| Mar 19, 2025 | 60.46 | 62.43 | 59.60 | 61.37 | 61.37 | 2.88% | 8,622,518 |
| Mar 18, 2025 | 59.90 | 60.09 | 58.78 | 59.65 | 59.65 | 1.71% | 8,248,552 |
| Mar 17, 2025 | 56.65 | 59.44 | 56.65 | 58.65 | 58.65 | 2.50% | 7,701,845 |
| Mar 14, 2025 | 55.50 | 57.52 | 55.35 | 57.22 | 57.22 | 5.88% | 8,942,303 |
| Mar 13, 2025 | 55.34 | 55.71 | 53.88 | 54.04 | 54.04 | -3.33% | 8,632,458 |
| Mar 12, 2025 | 56.38 | 56.75 | 55.21 | 55.90 | 55.90 | 1.10% | 9,003,682 |
| Mar 11, 2025 | 54.76 | 56.14 | 53.95 | 55.29 | 55.29 | 1.00% | 11,439,971 |
| Mar 10, 2025 | 58.14 | 58.42 | 53.54 | 54.74 | 54.74 | -8.77% | 15,520,910 |
| Mar 7, 2025 | 59.81 | 61.02 | 57.61 | 60.00 | 60.00 | 0.33% | 10,863,935 |
| Mar 6, 2025 | 59.05 | 60.97 | 58.67 | 59.80 | 59.80 | -2.16% | 10,868,941 |
| Mar 5, 2025 | 59.80 | 61.65 | 59.43 | 61.12 | 61.12 | 2.84% | 9,759,100 |
| Mar 4, 2025 | 60.39 | 61.14 | 57.90 | 59.43 | 59.43 | -5.35% | 15,104,847 |
| Mar 3, 2025 | 65.75 | 66.90 | 62.31 | 62.79 | 62.79 | -3.84% | 10,062,454 |
| Feb 28, 2025 | 63.87 | 65.41 | 63.11 | 65.30 | 65.30 | 1.59% | 7,843,563 |
| Feb 27, 2025 | 65.01 | 66.76 | 63.91 | 64.28 | 64.28 | -1.55% | 12,273,326 |
| Feb 26, 2025 | 63.45 | 65.61 | 63.25 | 65.29 | 65.29 | 3.90% | 19,627,278 |
| Feb 25, 2025 | 66.22 | 66.40 | 62.60 | 62.84 | 62.84 | -4.67% | 18,883,337 |
| Feb 24, 2025 | 68.01 | 68.73 | 65.02 | 65.92 | 65.92 | -3.56% | 17,087,386 |
| Feb 21, 2025 | 74.97 | 76.50 | 67.43 | 68.35 | 68.35 | -17.69% | 36,825,091 |
| Feb 20, 2025 | 84.34 | 85.55 | 81.70 | 83.04 | 83.04 | -1.01% | 12,435,287 |
| Feb 19, 2025 | 83.45 | 84.52 | 82.55 | 83.89 | 83.89 | -0.34% | 7,185,340 |
| Feb 18, 2025 | 84.56 | 85.15 | 83.20 | 84.18 | 84.18 | 0.21% | 6,128,959 |
| Feb 14, 2025 | 84.18 | 84.53 | 82.23 | 84.00 | 84.00 | -0.34% | 5,658,320 |
| Feb 13, 2025 | 83.89 | 85.09 | 82.45 | 84.29 | 84.29 | 1.57% | 4,552,366 |
| Feb 12, 2025 | 81.25 | 83.06 | 81.10 | 82.99 | 82.99 | 0.48% | 4,284,296 |
| Feb 11, 2025 | 84.90 | 85.33 | 82.34 | 82.59 | 82.59 | -2.66% | 3,988,757 |
| Feb 10, 2025 | 86.44 | 86.78 | 84.26 | 84.85 | 84.85 | -0.55% | 3,980,375 |
| Feb 7, 2025 | 87.63 | 88.73 | 84.95 | 85.32 | 85.32 | -0.88% | 4,741,001 |
| Feb 6, 2025 | 87.65 | 88.13 | 85.22 | 86.08 | 86.08 | 0.09% | 4,908,612 |
| Feb 5, 2025 | 87.39 | 87.82 | 85.38 | 86.00 | 86.00 | -0.20% | 4,632,712 |
| Feb 4, 2025 | 90.20 | 90.23 | 85.89 | 86.17 | 86.17 | -4.47% | 5,698,180 |
| Feb 3, 2025 | 88.64 | 91.29 | 87.71 | 90.20 | 90.20 | -0.68% | 4,760,242 |
| Jan 31, 2025 | 93.35 | 93.75 | 90.31 | 90.82 | 90.82 | -2.29% | 6,826,242 |
| Jan 30, 2025 | 91.59 | 94.25 | 91.11 | 92.95 | 92.95 | 3.24% | 5,828,393 |
| Jan 29, 2025 | 88.37 | 90.77 | 87.96 | 90.03 | 90.03 | 1.57% | 4,662,054 |
| Jan 28, 2025 | 85.48 | 88.71 | 84.36 | 88.64 | 88.64 | 4.27% | 4,797,125 |
| Jan 27, 2025 | 84.51 | 87.43 | 84.25 | 85.01 | 85.01 | -4.13% | 6,136,311 |
| Jan 24, 2025 | 88.56 | 89.99 | 88.06 | 88.67 | 88.67 | 0.99% | 5,330,011 |
| Jan 23, 2025 | 87.11 | 88.56 | 86.47 | 87.80 | 87.80 | 0.37% | 4,899,219 |
| Jan 22, 2025 | 90.20 | 90.56 | 87.28 | 87.48 | 87.48 | -2.26% | 6,010,013 |
| Jan 21, 2025 | 88.06 | 89.84 | 87.63 | 89.50 | 89.50 | 2.92% | 4,269,116 |
| Jan 17, 2025 | 87.00 | 88.15 | 86.10 | 86.96 | 86.96 | 0.67% | 5,796,988 |
| Jan 16, 2025 | 85.10 | 87.22 | 84.90 | 86.38 | 86.38 | 1.88% | 6,124,822 |