Skip to main content
Block, Inc. (XYZ)
NYSE: XYZ · Real-Time Price · USD
61.11
-1.08 (-1.74%)
At close: Dec 5, 2025, 4:00 PM EST
61.11
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:59 PM EST

Block Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202561.2662.3760.7361.1161.11-1.74%6,629,481
Dec 4, 202561.2962.2260.7062.1962.191.77%6,939,576
Dec 3, 202561.0462.9060.2961.1161.111.66%13,253,871
Dec 2, 202564.7365.2859.9760.1160.11-6.59%20,737,707
Dec 1, 202565.6666.5664.3264.3564.35-3.67%8,119,926
Nov 28, 202565.7367.4865.5066.8066.802.72%3,459,937
Nov 26, 202563.8666.1363.5565.0365.032.10%6,770,474
Nov 25, 202562.0463.7861.8163.6963.692.96%7,223,766
Nov 24, 202562.0262.7261.1861.8661.86-0.15%7,393,553
Nov 21, 202562.5962.9559.5761.9561.95-13,057,362
Nov 20, 202564.3165.6261.8361.9561.95-0.08%17,531,004
Nov 19, 202558.5462.7556.9662.0062.007.56%19,762,995
Nov 18, 202558.3859.5457.2957.6457.64-2.12%7,519,653
Nov 17, 202561.3161.4158.1558.8958.89-2.63%7,088,427
Nov 14, 202561.0362.1960.1760.4860.48-2.92%9,189,364
Nov 13, 202565.3765.6761.6362.3062.30-5.28%8,568,851
Nov 12, 202565.8566.4564.9965.7765.77-0.21%5,145,915
Nov 11, 202566.2966.7065.3965.9165.91-1.33%5,397,381
Nov 10, 202566.6468.0564.9766.8066.802.06%8,017,427
Nov 7, 202561.3666.7461.3665.4565.45-7.73%21,402,416
Nov 6, 202574.3475.1070.8670.9370.93-3.69%11,236,387
Nov 5, 202572.8874.6572.3573.6573.651.47%5,310,773
Nov 4, 202573.1173.6371.2672.5872.58-2.31%4,983,615
Nov 3, 202576.1576.6573.6474.3074.30-2.16%5,317,834
Oct 31, 202574.6176.4474.4475.9475.942.73%7,364,668
Oct 30, 202576.4776.4773.7273.9273.92-3.39%6,301,836
Oct 29, 202577.8178.1575.0776.5176.51-4.58%8,029,398
Oct 28, 202580.1681.7079.7780.1880.180.04%3,954,617
Oct 27, 202580.5881.4979.9080.1580.150.77%5,158,545
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%4,974,978
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
Aug 15, 202576.1976.8875.2375.8075.80-0.32%6,691,825
Aug 14, 202576.1776.5474.4776.0476.04-1.18%6,560,309
Aug 13, 202574.7777.0674.7676.9576.953.23%8,084,345
Aug 12, 202573.5875.5073.5874.5474.542.07%7,060,824
Aug 11, 202574.0874.7672.3973.0373.03-0.49%10,171,970
Aug 8, 202582.1382.5073.2073.3973.39-4.50%22,800,821
Aug 7, 202576.1377.3776.0076.8576.850.95%14,968,786
Aug 6, 202575.3376.8875.3376.1376.131.12%6,488,668
Aug 5, 202575.9876.1074.0175.2975.29-1.09%7,207,358
Aug 4, 202575.0276.6374.4276.1276.122.82%6,082,223
Aug 1, 202575.0075.2272.9974.0374.03-4.18%8,235,263
Jul 31, 202576.7878.0876.0077.2677.26-0.43%6,769,769
Jul 30, 202577.7178.7577.0577.5977.59-0.75%7,352,217
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