Block, Inc. (XYZ)
NYSE: XYZ · Real-Time Price · USD
75.80
-0.24 (-0.32%)
At close: Aug 15, 2025, 4:00 PM
75.95
+0.15 (0.20%)
After-hours: Aug 15, 2025, 7:58 PM EDT
Block Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 76.19 | 76.88 | 75.23 | 75.80 | 75.80 | -0.32% | 6,144,278 |
| 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 |
| Jul 7, 2025 | 68.71 | 70.27 | 67.73 | 69.41 | 69.41 | 0.26% | 7,545,042 |
| Jul 3, 2025 | 69.67 | 69.70 | 68.58 | 69.23 | 69.23 | 0.01% | 4,369,301 |
| Jul 2, 2025 | 68.17 | 70.09 | 68.00 | 69.22 | 69.22 | 1.39% | 7,032,657 |
| Jul 1, 2025 | 67.74 | 68.93 | 66.88 | 68.27 | 68.27 | 0.50% | 7,204,246 |
| Jun 30, 2025 | 67.14 | 68.40 | 67.06 | 67.93 | 67.93 | 1.95% | 5,628,569 |
| Jun 27, 2025 | 65.38 | 67.01 | 65.08 | 66.63 | 66.63 | 2.33% | 9,854,322 |
| Jun 26, 2025 | 64.88 | 65.21 | 63.80 | 65.11 | 65.11 | 0.46% | 5,097,188 |
| Jun 25, 2025 | 65.77 | 65.77 | 64.33 | 64.81 | 64.81 | -0.81% | 5,395,949 |
| Jun 24, 2025 | 64.61 | 65.72 | 64.30 | 65.34 | 65.34 | 2.70% | 6,303,221 |
| Jun 23, 2025 | 63.00 | 63.99 | 61.87 | 63.62 | 63.62 | 0.05% | 6,018,683 |
| Jun 20, 2025 | 63.54 | 64.30 | 63.00 | 63.59 | 63.59 | 0.79% | 6,941,923 |
| Jun 18, 2025 | 63.06 | 63.91 | 61.34 | 63.09 | 63.09 | -0.36% | 8,344,451 |
| Jun 17, 2025 | 64.05 | 64.54 | 63.06 | 63.32 | 63.32 | -2.31% | 5,408,209 |
| Jun 16, 2025 | 62.73 | 65.18 | 62.66 | 64.82 | 64.82 | 5.28% | 6,561,696 |
| Jun 13, 2025 | 62.21 | 62.99 | 61.35 | 61.57 | 61.57 | -3.57% | 7,035,110 |
| Jun 12, 2025 | 63.60 | 65.32 | 63.31 | 63.85 | 63.85 | -0.33% | 5,193,918 |
| Jun 11, 2025 | 64.91 | 65.45 | 63.78 | 64.06 | 64.06 | -0.65% | 6,419,751 |
| Jun 10, 2025 | 65.48 | 65.69 | 63.99 | 64.48 | 64.48 | -2.07% | 9,970,953 |
| Jun 9, 2025 | 65.45 | 66.46 | 64.78 | 65.84 | 65.84 | 1.31% | 7,128,063 |
| Jun 6, 2025 | 64.54 | 65.22 | 63.48 | 64.99 | 64.99 | 2.19% | 7,824,511 |
| Jun 5, 2025 | 63.62 | 64.90 | 63.15 | 63.60 | 63.60 | -0.41% | 8,165,546 |