Block, Inc. (XYZ)
NYSE: XYZ · Real-Time Price · USD
77.59
-0.59 (-0.75%)
At close: Jul 30, 2025, 4:00 PM
77.61
+0.02 (0.03%)
Pre-market: Jul 31, 2025, 8:15 AM EDT

Block Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202577.7178.7577.0577.5977.59-0.75%7,320,700
Jul 29, 202579.7081.0677.6478.1878.18-2.97%10,631,992
Jul 28, 202581.2082.1880.3780.5780.57-0.21%9,578,650
Jul 25, 202579.7681.0878.9380.7480.741.22%6,348,691
Jul 24, 202579.4581.1379.3179.7779.770.09%9,377,457
Jul 23, 202579.8180.3678.4579.7079.700.54%13,249,814
Jul 22, 202578.4679.5978.2679.2779.271.52%139,479,528
Jul 21, 202578.6179.4476.8078.0878.087.22%49,143,462
Jul 18, 202572.0173.2571.1772.8272.822.95%10,786,378
Jul 17, 202569.8271.5269.6270.7370.732.46%7,795,251
Jul 16, 202566.5369.1066.2669.0369.034.58%8,209,948
Jul 15, 202567.9868.2265.9666.0166.01-3.89%6,706,060
Jul 14, 202566.7369.8466.4068.6868.685.43%11,130,915
Jul 11, 202567.8068.5664.8565.1465.14-5.26%12,851,619
Jul 10, 202568.9569.2367.8068.7668.76-0.36%4,166,248
Jul 9, 202568.3269.0467.4569.0169.011.72%5,340,813
Jul 8, 202570.2270.9867.7067.8467.84-2.26%6,872,856
Jul 7, 202568.7170.2767.7369.4169.410.26%7,545,042
Jul 3, 202569.6769.7068.5869.2369.230.01%4,369,301
Jul 2, 202568.1770.0968.0069.2269.221.39%7,032,657
Jul 1, 202567.7468.9366.8868.2768.270.50%7,204,246
Jun 30, 202567.1468.4067.0667.9367.931.95%5,628,569
Jun 27, 202565.3867.0165.0866.6366.632.33%9,854,322
Jun 26, 202564.8865.2163.8065.1165.110.46%5,097,188
Jun 25, 202565.7765.7764.3364.8164.81-0.81%5,395,949
Jun 24, 202564.6165.7264.3065.3465.342.70%6,303,221
Jun 23, 202563.0063.9961.8763.6263.620.05%6,018,683
Jun 20, 202563.5464.3063.0063.5963.590.79%6,941,923
Jun 18, 202563.0663.9161.3463.0963.09-0.36%8,344,451
Jun 17, 202564.0564.5463.0663.3263.32-2.31%5,408,209
Jun 16, 202562.7365.1862.6664.8264.825.28%6,561,696
Jun 13, 202562.2162.9961.3561.5761.57-3.57%7,035,110
Jun 12, 202563.6065.3263.3163.8563.85-0.33%5,193,918
Jun 11, 202564.9165.4563.7864.0664.06-0.65%6,419,751
Jun 10, 202565.4865.6963.9964.4864.48-2.07%9,970,953
Jun 9, 202565.4566.4664.7865.8465.841.31%7,128,063
Jun 6, 202564.5465.2263.4864.9964.992.19%7,824,511
Jun 5, 202563.6264.9063.1563.6063.60-0.41%8,165,546
Jun 4, 202563.7264.0762.5563.8663.860.55%7,559,276
Jun 3, 202563.7363.8062.0163.5163.512.83%7,697,552
Jun 2, 202560.3661.8959.9061.7661.760.02%6,094,155
May 30, 202561.7262.0960.8961.7561.75-0.66%11,486,779
May 29, 202562.2763.1161.6862.1662.160.57%7,510,012
May 28, 202562.5262.5261.3361.8161.81-0.55%6,605,890
May 27, 202560.0562.6659.8562.1562.155.81%12,008,406
May 23, 202556.4259.1055.8858.7458.740.67%9,695,939
May 22, 202555.6059.0855.6058.3558.355.25%12,529,792
May 21, 202556.5557.0155.1955.4455.44-3.31%10,101,725
May 20, 202558.4558.6557.0357.3457.34-1.70%5,689,738
May 19, 202556.1858.4956.0858.3358.331.16%7,197,391