Block, Inc. (XYZ)
NYSE: XYZ · Real-Time Price · USD
63.70
+9.17 (16.82%)
At close: Feb 27, 2026, 4:00 PM EST
63.51
-0.19 (-0.30%)
After-hours: Feb 27, 2026, 7:59 PM EST
Block Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 63.09 | 66.12 | 61.20 | 63.70 | 63.70 | 16.82% | 40,658,065 |
| Feb 26, 2026 | 51.84 | 54.81 | 51.80 | 54.53 | 54.53 | 4.99% | 18,400,435 |
| Feb 25, 2026 | 51.66 | 52.06 | 50.60 | 51.94 | 51.94 | 1.84% | 7,970,966 |
| Feb 24, 2026 | 50.40 | 51.77 | 49.33 | 51.00 | 51.00 | 0.49% | 9,921,169 |
| Feb 23, 2026 | 52.05 | 52.52 | 50.01 | 50.75 | 50.75 | -4.64% | 13,712,901 |
| Feb 20, 2026 | 52.57 | 54.64 | 52.13 | 53.22 | 53.22 | 0.62% | 7,318,292 |
| Feb 19, 2026 | 53.03 | 53.42 | 52.20 | 52.89 | 52.89 | -1.32% | 7,740,866 |
| Feb 18, 2026 | 52.01 | 54.23 | 51.62 | 53.60 | 53.60 | 5.49% | 8,434,344 |
| Feb 17, 2026 | 50.22 | 51.34 | 49.58 | 50.81 | 50.81 | 2.03% | 9,297,041 |
| Feb 13, 2026 | 49.69 | 50.41 | 48.89 | 49.80 | 49.80 | 1.45% | 10,012,014 |
| Feb 12, 2026 | 53.06 | 53.40 | 48.21 | 49.09 | 49.09 | -8.77% | 17,158,086 |
| Feb 11, 2026 | 57.46 | 57.46 | 53.37 | 53.81 | 53.81 | -6.09% | 9,787,330 |
| Feb 10, 2026 | 57.16 | 58.53 | 56.98 | 57.30 | 57.30 | 0.92% | 6,007,204 |
| Feb 9, 2026 | 56.05 | 57.51 | 55.54 | 56.78 | 56.78 | 1.45% | 7,350,187 |
| Feb 6, 2026 | 55.05 | 56.42 | 54.81 | 55.97 | 55.97 | 4.85% | 8,982,901 |
| Feb 5, 2026 | 56.27 | 57.32 | 53.35 | 53.38 | 53.38 | -7.05% | 10,267,287 |
| Feb 4, 2026 | 56.38 | 57.87 | 55.07 | 57.43 | 57.43 | 1.13% | 8,466,985 |
| Feb 3, 2026 | 58.32 | 58.43 | 55.85 | 56.79 | 56.79 | -5.98% | 10,305,699 |
| Feb 2, 2026 | 59.40 | 60.79 | 59.08 | 60.40 | 60.40 | -0.05% | 8,220,751 |
| Jan 30, 2026 | 61.53 | 61.79 | 60.01 | 60.43 | 60.43 | -2.86% | 7,234,170 |
| Jan 29, 2026 | 64.35 | 64.73 | 61.62 | 62.21 | 62.21 | -3.13% | 6,381,064 |
| Jan 28, 2026 | 65.00 | 65.92 | 64.02 | 64.22 | 64.22 | -0.57% | 4,927,458 |
| Jan 27, 2026 | 66.37 | 66.50 | 63.86 | 64.59 | 64.59 | -1.99% | 4,541,630 |
| Jan 26, 2026 | 66.85 | 67.33 | 65.76 | 65.90 | 65.90 | -1.39% | 5,136,978 |
| Jan 23, 2026 | 65.03 | 67.79 | 65.00 | 66.83 | 66.83 | 2.74% | 6,443,896 |
| Jan 22, 2026 | 63.98 | 65.68 | 63.98 | 65.05 | 65.05 | 1.64% | 6,016,402 |
| Jan 21, 2026 | 62.90 | 65.40 | 62.85 | 64.00 | 64.00 | 2.19% | 8,105,370 |
| Jan 20, 2026 | 63.68 | 64.57 | 62.48 | 62.63 | 62.63 | -5.03% | 7,470,295 |
| Jan 16, 2026 | 65.18 | 66.05 | 64.40 | 65.95 | 65.95 | 1.59% | 5,539,324 |
| Jan 15, 2026 | 65.54 | 65.58 | 64.40 | 64.92 | 64.92 | -1.05% | 7,183,174 |
| Jan 14, 2026 | 66.72 | 66.79 | 64.44 | 65.61 | 65.61 | -2.45% | 7,194,783 |
| Jan 13, 2026 | 70.18 | 70.18 | 66.65 | 67.26 | 67.26 | -4.27% | 7,599,705 |
| Jan 12, 2026 | 70.01 | 71.22 | 68.93 | 70.26 | 70.26 | 1.02% | 5,100,060 |
| Jan 9, 2026 | 70.59 | 70.88 | 68.38 | 69.55 | 69.55 | -0.87% | 3,996,519 |
| Jan 8, 2026 | 71.05 | 71.56 | 69.57 | 70.16 | 70.16 | -1.83% | 5,711,879 |
| Jan 7, 2026 | 71.19 | 72.22 | 70.05 | 71.47 | 71.47 | 2.10% | 6,117,325 |
| Jan 6, 2026 | 68.57 | 70.01 | 68.39 | 70.00 | 70.00 | 2.26% | 5,470,864 |
| Jan 5, 2026 | 65.10 | 69.30 | 64.90 | 68.45 | 68.45 | 5.07% | 8,109,861 |
| Jan 2, 2026 | 65.72 | 65.72 | 62.52 | 65.15 | 65.15 | 0.09% | 6,830,089 |
| Dec 31, 2025 | 65.50 | 65.90 | 65.04 | 65.09 | 65.09 | -0.69% | 3,487,538 |
| Dec 30, 2025 | 65.83 | 65.99 | 65.45 | 65.54 | 65.54 | -0.58% | 2,958,790 |
| Dec 29, 2025 | 65.99 | 66.40 | 65.48 | 65.92 | 65.92 | -0.53% | 4,216,682 |
| Dec 26, 2025 | 65.88 | 66.47 | 65.34 | 66.27 | 66.27 | 0.33% | 3,118,434 |
| Dec 24, 2025 | 64.75 | 66.74 | 64.61 | 66.05 | 66.05 | 1.71% | 3,017,685 |
| Dec 23, 2025 | 64.39 | 65.18 | 63.92 | 64.94 | 64.94 | -0.32% | 5,068,231 |
| Dec 22, 2025 | 65.58 | 66.41 | 64.84 | 65.15 | 65.15 | -0.28% | 6,321,965 |
| Dec 19, 2025 | 64.59 | 65.77 | 64.56 | 65.33 | 65.33 | 1.46% | 10,063,111 |
| Dec 18, 2025 | 64.65 | 65.90 | 64.16 | 64.39 | 64.39 | 0.97% | 4,593,672 |
| Dec 17, 2025 | 64.68 | 65.74 | 63.64 | 63.77 | 63.77 | -1.21% | 4,947,465 |
| Dec 16, 2025 | 64.30 | 65.50 | 63.88 | 64.55 | 64.55 | 0.83% | 6,213,156 |
| Dec 15, 2025 | 65.63 | 66.40 | 63.95 | 64.02 | 64.02 | -1.13% | 6,711,926 |
| Dec 12, 2025 | 63.61 | 65.12 | 62.80 | 64.75 | 64.75 | 1.79% | 6,642,301 |
| Dec 11, 2025 | 63.12 | 64.11 | 62.67 | 63.61 | 63.61 | 0.51% | 5,945,385 |
| Dec 10, 2025 | 61.45 | 63.35 | 60.98 | 63.29 | 63.29 | 2.79% | 5,490,994 |
| Dec 9, 2025 | 60.58 | 62.08 | 60.22 | 61.57 | 61.57 | 0.87% | 5,049,734 |
| Dec 8, 2025 | 61.35 | 61.71 | 60.42 | 61.04 | 61.04 | -0.11% | 6,135,799 |
| Dec 5, 2025 | 61.26 | 62.37 | 60.73 | 61.11 | 61.11 | -1.74% | 6,670,947 |
| Dec 4, 2025 | 61.29 | 62.22 | 60.70 | 62.19 | 62.19 | 1.77% | 6,966,772 |
| Dec 3, 2025 | 61.04 | 62.90 | 60.29 | 61.11 | 61.11 | 1.66% | 13,314,656 |
| Dec 2, 2025 | 64.73 | 65.28 | 59.97 | 60.11 | 60.11 | -6.59% | 20,737,707 |
| Dec 1, 2025 | 65.66 | 66.56 | 64.32 | 64.35 | 64.35 | -3.67% | 8,119,926 |
| Nov 28, 2025 | 65.73 | 67.48 | 65.50 | 66.80 | 66.80 | 2.72% | 3,459,937 |
| Nov 26, 2025 | 63.86 | 66.13 | 63.55 | 65.03 | 65.03 | 2.10% | 6,770,474 |
| Nov 25, 2025 | 62.04 | 63.78 | 61.81 | 63.69 | 63.69 | 2.96% | 7,223,766 |
| Nov 24, 2025 | 62.02 | 62.72 | 61.18 | 61.86 | 61.86 | -0.15% | 7,393,553 |
| Nov 21, 2025 | 62.59 | 62.95 | 59.57 | 61.95 | 61.95 | - | 13,057,362 |
| Nov 20, 2025 | 64.31 | 65.62 | 61.83 | 61.95 | 61.95 | -0.08% | 17,531,004 |
| Nov 19, 2025 | 58.54 | 62.75 | 56.96 | 62.00 | 62.00 | 7.56% | 19,762,995 |
| Nov 18, 2025 | 58.38 | 59.54 | 57.29 | 57.64 | 57.64 | -2.12% | 7,519,653 |
| Nov 17, 2025 | 61.31 | 61.41 | 58.15 | 58.89 | 58.89 | -2.63% | 7,088,427 |
| Nov 14, 2025 | 61.03 | 62.19 | 60.17 | 60.48 | 60.48 | -2.92% | 9,189,364 |
| Nov 13, 2025 | 65.37 | 65.67 | 61.63 | 62.30 | 62.30 | -5.28% | 8,568,851 |
| Nov 12, 2025 | 65.85 | 66.45 | 64.99 | 65.77 | 65.77 | -0.21% | 5,145,915 |
| Nov 11, 2025 | 66.29 | 66.70 | 65.39 | 65.91 | 65.91 | -1.33% | 5,397,381 |
| Nov 10, 2025 | 66.64 | 68.05 | 64.97 | 66.80 | 66.80 | 2.06% | 8,017,427 |
| Nov 7, 2025 | 61.36 | 66.74 | 61.36 | 65.45 | 65.45 | -7.73% | 21,402,416 |
| Nov 6, 2025 | 74.34 | 75.10 | 70.86 | 70.93 | 70.93 | -3.69% | 11,236,387 |
| Nov 5, 2025 | 72.88 | 74.65 | 72.35 | 73.65 | 73.65 | 1.47% | 5,295,381 |
| Nov 4, 2025 | 73.11 | 73.63 | 71.26 | 72.58 | 72.58 | -2.31% | 4,983,615 |
| Nov 3, 2025 | 76.15 | 76.65 | 73.64 | 74.30 | 74.30 | -2.16% | 5,317,834 |
| Oct 31, 2025 | 74.61 | 76.44 | 74.44 | 75.94 | 75.94 | 2.73% | 7,364,668 |
| Oct 30, 2025 | 76.47 | 76.47 | 73.72 | 73.92 | 73.92 | -3.39% | 6,301,836 |
| Oct 29, 2025 | 77.81 | 78.15 | 75.07 | 76.51 | 76.51 | -4.58% | 8,029,398 |
| Oct 28, 2025 | 80.16 | 81.70 | 79.77 | 80.18 | 80.18 | 0.04% | 3,954,617 |
| Oct 27, 2025 | 80.58 | 81.49 | 79.90 | 80.15 | 80.15 | 0.77% | 5,158,545 |
| Oct 24, 2025 | 79.80 | 80.38 | 79.20 | 79.54 | 79.54 | 1.25% | 3,866,928 |
| Oct 23, 2025 | 76.13 | 79.29 | 75.76 | 78.56 | 78.56 | 3.48% | 4,695,938 |
| Oct 22, 2025 | 77.34 | 77.34 | 75.23 | 75.92 | 75.92 | -2.33% | 4,609,949 |
| Oct 21, 2025 | 76.24 | 78.87 | 76.05 | 77.73 | 77.73 | 1.61% | 4,362,411 |
| Oct 20, 2025 | 75.94 | 76.87 | 74.84 | 76.50 | 76.50 | 1.73% | 4,538,172 |
| Oct 17, 2025 | 73.78 | 75.71 | 73.38 | 75.20 | 75.20 | 0.89% | 4,416,733 |
| Oct 16, 2025 | 76.35 | 77.69 | 74.40 | 74.54 | 74.54 | -2.09% | 5,590,257 |
| Oct 15, 2025 | 76.89 | 77.80 | 75.33 | 76.13 | 76.13 | -0.07% | 3,672,518 |
| Oct 14, 2025 | 73.22 | 77.44 | 71.92 | 76.18 | 76.18 | 1.55% | 5,239,310 |
| Oct 13, 2025 | 75.97 | 76.05 | 74.43 | 75.02 | 75.02 | 0.47% | 5,383,772 |
| Oct 10, 2025 | 80.66 | 80.97 | 74.29 | 74.67 | 74.67 | -7.64% | 8,802,335 |
| Oct 9, 2025 | 81.09 | 81.50 | 80.01 | 80.85 | 80.85 | -0.32% | 4,193,555 |
| Oct 8, 2025 | 79.86 | 81.69 | 79.05 | 81.11 | 81.11 | 2.64% | 6,024,895 |
| Oct 7, 2025 | 78.40 | 79.97 | 77.74 | 79.02 | 79.02 | 1.59% | 5,428,046 |
| Oct 6, 2025 | 77.55 | 78.80 | 76.69 | 77.78 | 77.78 | 1.08% | 5,324,080 |