Block, Inc. (XYZ)
NYSE: XYZ · Real-Time Price · USD
79.02
+1.24 (1.59%)
At close: Oct 7, 2025, 4:00 PM EDT
79.00
-0.02 (-0.03%)
After-hours: Oct 7, 2025, 6:50 PM EDT
Block Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 78.40 | 79.97 | 77.74 | 79.02 | - | 1.59% | 5,408,601 |
| 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 |
| 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 |