Block, Inc. (XYZ)
NYSE: XYZ · Real-Time Price · USD
80.15
+0.61 (0.77%)
At close: Oct 27, 2025, 4:00 PM EDT
80.15
0.00 (0.00%)
Pre-market: Oct 28, 2025, 9:14 AM EDT

Block Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202580.5881.4979.9080.1580.150.77%4,875,092
Oct 24, 202579.8080.3879.2079.5479.541.25%3,866,928
Oct 23, 202576.1379.2975.7678.5678.563.48%4,695,938
Oct 22, 202577.3477.3475.2375.9275.92-2.33%4,609,949
Oct 21, 202576.2478.8776.0577.7377.731.61%4,362,411
Oct 20, 202575.9476.8774.8476.5076.501.73%4,538,172
Oct 17, 202573.7875.7173.3875.2075.200.89%4,416,733
Oct 16, 202576.3577.6974.4074.5474.54-2.09%5,590,257
Oct 15, 202576.8977.8075.3376.1376.13-0.07%3,672,518
Oct 14, 202573.2277.4471.9276.1876.181.55%5,239,310
Oct 13, 202575.9776.0574.4375.0275.020.47%5,383,772
Oct 10, 202580.6680.9774.2974.6774.67-7.64%8,802,335
Oct 9, 202581.0981.5080.0180.8580.85-0.32%4,193,555
Oct 8, 202579.8681.6979.0581.1181.112.64%6,024,895
Oct 7, 202578.4079.9777.7479.0279.021.59%5,428,046
Oct 6, 202577.5578.8076.6977.7877.781.08%5,324,080
Oct 3, 202576.6978.2576.1076.9576.950.18%5,761,668
Oct 2, 202573.8077.2473.7076.8176.814.65%7,856,009
Oct 1, 202572.5773.6271.8473.4073.401.56%6,640,706
Sep 30, 202575.3275.6771.6172.2772.27-4.14%7,838,116
Sep 29, 202574.4576.1674.3475.3975.392.33%7,237,194
Sep 26, 202573.3973.8371.4473.6773.67-0.01%6,578,225
Sep 25, 202575.0475.7972.8473.6873.68-3.67%7,447,972
Sep 24, 202576.2378.4175.9976.4976.49-0.07%5,065,809
Sep 23, 202577.6979.0075.4876.5476.54-1.12%7,218,095
Sep 22, 202576.5077.6974.7277.4177.410.49%9,005,266
Sep 19, 202577.7077.7176.1777.0377.03-0.44%7,600,290
Sep 18, 202576.2078.3075.7677.3777.372.19%5,443,779
Sep 17, 202575.8877.2574.5375.7175.71-0.09%5,296,920
Sep 16, 202574.5675.9673.8075.7875.781.54%5,512,156
Sep 15, 202573.3375.2073.1074.6374.632.42%6,474,819
Sep 12, 202573.6074.2272.8572.8772.87-1.83%4,621,316
Sep 11, 202573.9474.7773.4574.2374.230.65%4,196,722
Sep 10, 202575.8076.7973.0573.7573.75-2.33%5,756,264
Sep 9, 202575.6376.6775.0075.5175.51-0.41%4,162,343
Sep 8, 202575.0575.9874.8975.8275.821.17%5,191,548
Sep 5, 202576.3077.0873.6974.9474.94-1.07%4,785,770
Sep 4, 202575.7375.9673.7275.7575.75-0.05%4,804,865
Sep 3, 202576.3076.3875.3475.7975.79-0.58%4,774,951
Sep 2, 202576.8177.1075.1976.2376.23-4.28%6,813,698
Aug 29, 202580.8082.2579.1479.6479.64-1.41%6,205,702
Aug 28, 202579.9881.3979.7680.7880.781.75%5,019,582
Aug 27, 202578.5879.6978.4479.3979.390.77%4,027,606
Aug 26, 202578.4679.0177.7378.7878.78-0.38%5,128,313
Aug 25, 202578.3980.3278.3979.0879.08-0.05%6,549,253
Aug 22, 202573.5579.3973.4779.1279.126.79%12,035,339
Aug 21, 202573.7274.1572.5174.0974.09-0.12%6,961,876
Aug 20, 202573.5874.2871.4574.1874.18-0.16%7,093,111
Aug 19, 202576.8577.2574.0474.3074.30-3.17%5,387,018
Aug 18, 202576.0077.4675.7676.7376.731.23%6,781,357