Dark

XYZ
Block, Inc.
stock NYSE

At Close

Aug 6, 2026 3:59:59 PM EDT

79.06USD-6.122%(-5.15)11,704,103

74.63Bid 82.74Ask 8.11Spread

Pre-market

Aug 6, 2026 9:27:30 AM EDT

84.40USD+0.226%(+0.19)44,411

After-hours

Aug 6, 2026 4:42:30 PM EDT

79.23USD+0.219%(+0.17)3,415

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	83.2900	83.8100	78.5300	79.0600	-6.105%	11,704,103	0.000%
2026-08-05	85.2900	86.7500	83.6700	84.2000	-0.520%	8,553,186	-6.105%
2026-08-04	82.1050	84.8100	82.0800	84.6400	+3.106%	4,656,960	-6.593%
2026-08-03	80.7400	82.2300	80.7400	82.0900	+1.046%	4,284,018	-3.691%
2026-07-31	82.2300	83.1381	80.3600	81.2400	-1.635%	4,698,304	-2.683%
2026-07-30	82.0900	82.8000	80.8200	82.5900	+0.499%	3,737,805	-4.274%
2026-07-29	82.2200	84.0200	81.6850	82.1800	-1.107%	4,994,027	-3.797%
2026-07-28	81.9600	83.1500	80.6100	83.1000	+2.290%	4,857,583	-4.862%
2026-07-27	78.9800	81.3800	78.8000	81.2400	+5.301%	4,348,406	-2.683%
2026-07-24	77.0000	78.5000	75.9800	77.1500	+0.863%	3,195,529	+2.476%
2026-07-23	77.6600	77.9300	75.7300	76.4900	-1.252%	5,625,108	+3.360%
2026-07-22	79.4000	79.4400	76.9904	77.4600	-3.633%	3,834,517	+2.066%
2026-07-21	79.6200	81.0800	78.9100	80.3800	+1.375%	3,447,248	-1.642%
2026-07-20	79.3400	80.4800	78.1750	79.2900	-0.813%	4,218,999	-0.290%
2026-07-17	79.2000	80.8300	78.9600	79.9400	-1.938%	4,903,544	-1.101%
2026-07-16	82.1100	82.7100	80.6700	81.5200	-0.354%	4,148,693	-3.018%
2026-07-15	81.3500	84.0800	76.4100	81.8100	+2.275%	10,721,479	-3.361%
2026-07-14	78.6600	80.9100	78.2100	79.9900	+1.613%	4,928,806	-1.163%
2026-07-13	78.0650	79.0000	77.0600	78.7200	+1.837%	3,927,826	+0.432%
2026-07-10	78.5000	79.6350	76.9250	77.3000	-0.155%	3,664,265	+2.277%
2026-07-09	75.9600	77.8200	75.7100	77.4200	+1.137%	3,047,318	+2.118%
2026-07-08	76.5500	76.8600	74.7610	76.5500	-1.302%	4,932,789	+3.279%
2026-07-07	79.1900	80.2900	77.2100	77.5600	-1.723%	4,963,631	+1.934%
2026-07-06	78.8600	79.2700	77.4701	78.9200	+0.114%	3,786,547	+0.177%
2026-07-02	78.4500	81.0400	77.6600	78.8300	+2.204%	5,481,406	+0.292%
2026-07-01	75.5850	77.8900	75.1150	77.1300	+1.487%	5,632,144	+2.502%
2026-06-30	78.9400	78.9600	75.2800	76.0000	-2.589%	7,409,402	+4.026%
2026-06-29	78.4900	79.0100	77.2300	78.0200	+0.257%	7,056,324	+1.333%
2026-06-26	74.2500	77.8200	74.2000	77.8200	+5.049%	11,651,384	+1.593%
2026-06-25	75.4100	75.7500	73.6800	74.0800	-2.114%	5,010,197	+6.722%
2026-06-24	73.0000	77.1300	73.0000	75.6800	+4.574%	6,370,125	+4.466%
2026-06-23	71.5100	73.3400	71.5000	72.3700	-0.958%	4,716,125	+9.244%
2026-06-22	73.7700	75.3250	72.5350	73.0700	-2.287%	5,137,770	+8.198%
2026-06-18	73.7650	75.0900	72.4050	74.7800	+2.663%	8,663,548	+5.723%
2026-06-17	74.2900	76.1650	72.7000	72.8400	-2.464%	6,103,139	+8.539%
2026-06-16	74.4750	75.9450	74.1900	74.6800	+0.444%	6,056,550	+5.865%
2026-06-15	72.0900	74.7900	71.8900	74.3500	+6.948%	9,545,360	+6.335%
2026-06-12	69.7500	70.1500	68.6800	69.5200	+0.622%	4,632,749	+13.723%
2026-06-11	66.4000	69.4400	65.4600	69.0900	+3.692%	5,934,177	+14.430%
2026-06-10	66.8100	68.8497	66.1600	66.6300	-2.431%	3,795,369	+18.655%
2026-06-09	69.5100	70.4500	65.7700	68.2900	-2.331%	5,407,814	+15.771%
2026-06-08	68.2950	70.6100	67.9000	69.9200	+2.597%	5,793,010	+13.072%
2026-06-05	70.1800	70.3185	67.6300	68.1500	-3.865%	4,888,141	+16.009%
2026-06-04	70.8100	72.5350	70.5500	70.8900	+1.562%	4,571,970	+11.525%
2026-06-03	73.3900	73.5200	69.4000	69.8000	-5.866%	7,207,560	+13.266%
2026-06-02	76.3100	76.4900	73.9300	74.1500	-2.562%	4,903,399	+6.622%
2026-06-01	76.3500	77.6238	75.5300	76.1000	+0.502%	7,923,850	+3.890%
2026-05-29	74.9700	76.6600	74.1950	75.7200	+1.843%	7,380,385	+4.411%
2026-05-28	70.8600	74.4900	70.0600	74.3500	+4.102%	6,626,556	+6.335%
2026-05-27	69.9100	72.5600	69.6250	71.4200	+3.253%	6,360,372	+10.697%
2026-05-26	68.6700	69.3500	67.5500	69.1700	+1.601%	5,081,176	+14.298%
2026-05-22	68.1050	69.0000	67.0800	68.0800	-0.830%	5,632,614	+16.128%
2026-05-21	69.7500	70.2220	68.3400	68.6500	-3.160%	8,495,719	+15.164%
2026-05-20	69.9800	71.7450	67.8000	70.8900	+2.487%	6,427,076	+11.525%
2026-05-19	70.8500	71.5500	68.8900	69.1700	-2.067%	5,723,824	+14.298%
2026-05-18	69.7800	71.8000	69.5400	70.6300	+0.384%	4,806,299	+11.935%
2026-05-15	70.5600	71.6000	70.1600	70.3600	-1.636%	5,109,262	+12.365%
2026-05-14	70.2900	71.7000	69.5500	71.5300	+2.508%	5,270,783	+10.527%
2026-05-13	71.2000	71.3900	68.6900	69.7800	-3.245%	6,467,710	+13.299%
2026-05-12	72.0700	72.8800	71.4000	72.1200	-1.435%	6,222,166	+9.623%
2026-05-11	75.0900	75.5500	72.7600	73.1700	-2.244%	5,319,327	+8.050%
2026-05-08	75.6300	77.1600	72.5000	74.8500	+6.715%	12,878,420	+5.625%
2026-05-07	71.7800	72.3000	69.8200	70.1400	-0.974%	10,022,259	+12.717%
2026-05-06	71.6900	71.9400	69.9606	70.8300	-0.589%	5,229,581	+11.619%
2026-05-05	70.6500	72.4700	69.9300	71.2500	-0.904%	4,962,896	+10.961%
2026-05-04	71.9200	73.4600	71.5000	71.9000	+0.125%	4,792,250	+9.958%
2026-05-01	71.4400	72.5500	71.1100	71.8100	+1.844%	3,808,840	+10.096%
2026-04-30	69.8300	70.6500	68.2800	70.5100	+1.512%	4,106,184	+12.126%
2026-04-29	69.4000	69.9700	67.8000	69.4600	-0.115%	4,924,795	+13.821%
2026-04-28	71.2300	71.6800	69.5000	69.5400	-2.441%	4,507,407	+13.690%
2026-04-27	70.8700	72.3800	70.3800	71.2800	-0.489%	3,991,184	+10.915%
2026-04-24	70.3400	72.1150	69.6200	71.6300	+2.431%	3,925,681	+10.373%
2026-04-23	71.5000	71.6300	68.5100	69.9300	-3.545%	3,751,560	+13.056%
2026-04-22	72.5400	73.4300	71.8900	72.5000	+1.045%	3,471,863	+9.048%
2026-04-21	74.1000	75.2300	71.6000	71.7500	-2.896%	6,366,019	+10.188%
2026-04-20	71.0400	73.9350	71.0400	73.8900	+3.691%	5,783,299	+6.997%
2026-04-17	70.0400	72.1800	69.9000	71.2600	+3.772%	6,778,759	+10.946%
2026-04-16	68.4600	69.1700	67.3400	68.6700	+1.030%	3,514,863	+15.130%
2026-04-15	67.0000	68.3300	66.1000	67.9700	+2.751%	4,612,274	+16.316%
2026-04-14	64.8000	66.4200	64.5900	66.1500	+3.005%	5,908,061	+19.516%
2026-04-13	61.0900	64.3100	60.6350	64.2200	+3.248%	5,213,219	+23.108%
2026-04-10	62.8600	63.0000	60.8550	62.2000	-0.782%	6,040,359	+27.106%
2026-04-09	62.6700	62.9300	59.6500	62.6900	-0.223%	5,931,415	+26.113%
2026-04-08	63.6400	65.4000	62.3800	62.8300	+4.769%	7,033,069	+25.832%
2026-04-07	60.3700	60.9300	59.4300	59.9700	-1.170%	3,629,427	+31.833%
2026-04-06	59.9200	61.7400	59.8850	60.6800	+1.506%	3,251,383	+30.290%
2026-04-02	58.0000	60.0200	56.7500	59.7800	+0.403%	6,547,132	+32.252%
2026-04-01	61.1700	61.4250	59.4500	59.5400	-1.063%	5,493,454	+32.785%
2026-03-31	58.2250	60.5700	57.8000	60.1800	+5.523%	7,405,327	+31.373%
2026-03-30	56.3200	58.1092	56.3200	57.0300	+1.876%	5,246,450	+38.629%
2026-03-27	58.3300	58.5250	55.8600	55.9800	-5.710%	5,513,750	+41.229%
2026-03-26	59.3350	61.4000	59.1100	59.3700	-1.066%	5,610,267	+33.165%
2026-03-25	61.2100	62.1300	59.3000	60.0100	+0.200%	4,585,502	+31.745%
2026-03-24	60.0600	60.6900	58.8600	59.8900	-2.093%	4,684,024	+32.009%
2026-03-23	60.9600	62.2100	60.1500	61.1700	+3.032%	6,577,008	+29.246%
2026-03-20	58.5600	60.4297	58.0900	59.3700	+0.644%	10,017,004	+33.165%
2026-03-19	57.2400	59.3870	57.1200	58.9900	+1.988%	6,387,321	+34.023%
2026-03-18	59.7200	61.5400	57.1549	57.8400	-3.261%	9,834,766	+36.687%
2026-03-17	60.3700	61.3550	59.7250	59.7900	-0.100%	5,615,401	+32.229%
2026-03-16	60.5600	60.7800	59.3305	59.8500	+0.100%	6,082,702	+32.097%
2026-03-13	60.6500	61.4500	59.6700	59.7900	-0.184%	7,134,188	+32.229%
2026-03-12	63.7000	65.0700	59.7450	59.9000	-7.319%	8,599,786	+31.987%
2026-03-11	65.9500	67.2500	63.4100	64.6300	-1.479%	9,058,946	+22.327%
2026-03-10	66.0000	66.7984	64.8272	65.6000	+0.092%	5,908,823	+20.518%
2026-03-09	65.0850	66.0850	63.2641	65.5400	-1.191%	7,511,189	+20.629%
2026-03-06	66.2600	67.7400	65.1800	66.3300	-1.558%	11,047,737	+19.192%
2026-03-05	64.7200	67.5100	64.6000	67.3800	+3.280%	11,851,395	+17.335%
2026-03-04	63.2500	65.7250	62.7400	65.2400	+3.720%	10,400,928	+21.183%
2026-03-03	63.2300	64.7700	61.3250	62.9000	-2.405%	9,733,401	+25.692%
2026-03-02	60.0100	64.9700	59.6544	64.4500	+1.177%	19,621,048	+22.669%
2026-02-27	63.0900	66.1200	61.2000	63.7000	+16.816%	40,656,953	+24.113%
2026-02-26	51.8400	54.8050	51.7990	54.5300	+4.987%	18,319,376	+44.984%
2026-02-25	51.6550	52.0600	50.6000	51.9400	+1.843%	7,970,860	+52.214%
2026-02-24	50.4000	51.7700	49.3300	51.0000	+0.493%	9,920,840	+55.020%
2026-02-23	52.0500	52.5200	50.0100	50.7500	-4.641%	13,712,705	+55.783%
2026-02-20	52.5700	54.6350	52.1300	53.2200	+0.624%	7,318,292	+48.553%
2026-02-19	53.0300	53.4200	52.2000	52.8900	-1.325%	7,740,151	+49.480%
2026-02-18	52.0100	54.2300	51.6200	53.6000	+5.491%	8,433,951	+47.500%
2026-02-17	50.2162	51.3400	49.5800	50.8100	+2.028%	9,295,780	+55.599%
2026-02-13	49.6850	50.4100	48.8900	49.8000	+1.446%	10,011,239	+58.755%
2026-02-12	53.0600	53.4000	48.2100	49.0900	-8.772%	17,156,898	+61.051%
2026-02-11	57.4600	57.4600	53.3700	53.8100	-6.091%	9,786,214	+46.924%
2026-02-10	57.1600	58.5299	56.9800	57.3000	+0.916%	6,007,104	+37.976%
2026-02-09	56.0500	57.5100	55.5400	56.7800	+1.447%	7,349,801	+39.239%
2026-02-06	55.0500	56.4200	54.8100	55.9700	+4.852%	8,982,107	+41.254%
2026-02-05	56.2700	57.3200	53.3500	53.3800	-7.052%	10,267,107	+48.108%
2026-02-04	56.3800	57.8700	55.0708	57.4300	+1.127%	8,466,215	+37.663%
2026-02-03	58.3200	58.4300	55.8500	56.7900	-5.977%	10,643,398	+39.215%
2026-02-02	59.4000	60.7850	59.0800	60.4000	-0.050%	8,220,548	+30.894%
2026-01-30	61.5300	61.7906	60.0100	60.4300	-2.861%	7,250,538	+30.829%
2026-01-29	64.3500	64.7300	61.6200	62.2100	-3.130%	6,380,096	+27.086%
2026-01-28	65.0000	65.9200	64.0200	64.2200	-0.573%	4,927,460	+23.108%
2026-01-27	66.3700	66.5000	63.8600	64.5900	-1.988%	4,546,851	+22.403%
2026-01-26	66.8500	67.3300	65.7600	65.9000	-1.392%	5,127,077	+19.970%
2026-01-23	65.0300	67.7900	65.0000	66.8300	+2.736%	6,443,221	+18.300%
2026-01-22	63.9800	65.6774	63.9800	65.0500	+1.641%	6,016,173	+21.537%
2026-01-21	62.8950	65.4000	62.8500	64.0000	+2.187%	8,104,157	+23.531%
2026-01-20	63.6800	64.5700	62.4800	62.6300	-5.034%	7,519,033	+26.233%
2026-01-16	65.1800	66.0500	64.4000	65.9500	+1.587%	5,539,305	+19.879%
2026-01-15	65.5350	65.5813	64.4000	64.9200	-1.052%	7,182,976	+21.781%
2026-01-14	66.7150	66.7900	64.4400	65.6100	-2.453%	7,194,213	+20.500%
2026-01-13	70.1750	70.1750	66.6450	67.2600	-4.270%	7,592,263	+17.544%
2026-01-12	70.0100	71.2200	68.9300	70.2600	+1.021%	5,100,062	+12.525%
2026-01-09	70.5900	70.8800	68.3800	69.5500	-0.869%	3,933,502	+13.674%
2026-01-08	71.0500	71.5600	69.5720	70.1600	-1.833%	5,748,144	+12.685%
2026-01-07	71.1940	72.2200	70.0450	71.4700	+2.100%	6,117,045	+10.620%
2026-01-06	68.5700	70.0100	68.3900	70.0000	+2.264%	5,470,865	+12.943%
2026-01-05	65.0950	69.3000	64.9000	68.4500	+5.065%	8,109,225	+15.500%
2026-01-02	65.7200	65.7200	62.5200	65.1500	+0.092%	6,828,664	+21.351%
2025-12-31	65.5000	65.9000	65.0350	65.0900	-0.687%	3,487,316	+21.463%
2025-12-30	65.8300	65.9900	65.4500	65.5400	-0.576%	2,958,372	+20.629%
2025-12-29	65.9900	66.4000	65.4751	65.9200	-0.528%	4,216,168	+19.933%
2025-12-26	65.8750	66.4700	65.3400	66.2700	+0.333%	3,118,457	+19.300%
2025-12-24	64.7500	66.7400	64.6100	66.0500	+1.709%	3,017,685	+19.697%
2025-12-23	64.3900	65.1800	63.9200	64.9400	-0.322%	5,068,231	+21.743%
2025-12-22	65.5800	66.4100	64.8400	65.1500	-0.276%	6,321,965	+21.351%
2025-12-19	64.5900	65.7700	64.5600	65.3300	+1.460%	10,063,111	+21.016%
2025-12-18	64.6500	65.9000	64.1600	64.3900	+0.972%	4,593,672	+22.783%
2025-12-17	64.6800	65.7400	63.6400	63.7700	-1.208%	4,947,465	+23.977%
2025-12-16	64.3000	65.5000	63.8750	64.5500	+0.828%	6,213,156	+22.479%
2025-12-15	65.6300	66.4000	63.9500	64.0200	-1.127%	6,711,926	+23.493%
2025-12-12	63.6100	65.1200	62.8000	64.7500	+1.792%	6,642,301	+22.100%
2025-12-11	63.1200	64.1100	62.6700	63.6100	+0.506%	5,945,385	+24.289%
2025-12-10	61.4500	63.3500	60.9821	63.2900	+2.794%	5,490,994	+24.917%
2025-12-09	60.5800	62.0799	60.2226	61.5700	+0.868%	5,117,966	+28.407%
2025-12-08	61.3500	61.7100	60.4200	61.0400	-0.115%	6,154,323	+29.522%
2025-12-05	61.2600	62.3700	60.7300	61.1100	-1.737%	6,670,947	+29.373%
2025-12-04	61.2900	62.2200	60.7000	62.1900	+1.767%	6,966,772	+27.127%
2025-12-03	61.0400	62.9000	60.2900	61.1100	+1.664%	13,314,656	+29.373%
2025-12-02	64.7300	65.2750	59.9700	60.1100	-6.589%	20,737,657	+31.526%
2025-12-01	65.6600	66.5600	64.3200	64.3500	-3.668%	8,119,926	+22.859%
2025-11-28	65.7300	67.4800	65.5000	66.8000	+2.722%	3,459,937	+18.353%
2025-11-26	63.8600	66.1300	63.5500	65.0300	+2.104%	6,770,474	+21.575%
2025-11-25	62.0400	63.7750	61.8100	63.6900	+2.958%	7,223,766	+24.133%
2025-11-24	62.0150	62.7200	61.1800	61.8600	-0.145%	7,393,553	+27.805%
2025-11-21	62.5900	62.9500	59.5700	61.9500	0.000%	13,057,262	+27.619%
2025-11-20	64.3100	65.6200	61.8300	61.9500	-0.081%	17,531,004	+27.619%
2025-11-19	58.5400	62.7500	56.9600	62.0000	+7.564%	19,762,995	+27.516%
2025-11-18	58.3800	59.5400	57.2900	57.6400	-2.123%	7,519,553	+37.162%
2025-11-17	61.3100	61.4140	58.1500	58.8900	-2.629%	7,088,427	+34.250%
2025-11-14	61.0300	62.1900	60.1700	60.4800	-2.921%	9,189,364	+30.721%
2025-11-13	65.3700	65.6700	61.6300	62.3000	-5.276%	8,568,851	+26.902%
2025-11-12	65.8500	66.4500	64.9850	65.7700	-0.212%	5,145,915	+20.207%
2025-11-11	66.2850	66.7000	65.3901	65.9100	-1.332%	5,397,381	+19.951%
2025-11-10	66.6400	68.0500	64.9700	66.8000	+2.063%	8,017,427	+18.353%
2025-11-07	61.3600	66.7400	61.3600	65.4500	-7.726%	21,402,416	+20.794%
2025-11-06	74.3400	75.1000	70.8600	70.9300	-3.693%	11,236,387	+11.462%
2025-11-05	72.8800	74.6493	72.3500	73.6500	+1.474%	5,310,773	+7.346%
2025-11-04	73.1100	73.6250	71.2600	72.5800	-2.315%	4,983,615	+8.928%
2025-11-03	76.1500	76.6499	73.6380	74.3000	-2.160%	5,317,834	+6.406%
2025-10-31	74.6100	76.4378	74.4400	75.9400	+2.733%	7,364,668	+4.109%
2025-10-30	76.4700	76.4700	73.7150	73.9200	-3.385%	6,301,752	+6.953%
2025-10-29	77.8050	78.1500	75.0700	76.5100	-4.577%	8,029,398	+3.333%
2025-10-28	80.1600	81.7000	79.7700	80.1800	+0.037%	3,954,617	-1.397%
2025-10-27	80.5800	81.4900	79.9000	80.1500	+0.767%	5,158,545	-1.360%
2025-10-24	79.8000	80.3800	79.2005	79.5400	+1.247%	3,866,928	-0.603%
2025-10-23	76.1300	79.2900	75.7600	78.5600	+3.477%	4,695,938	+0.636%
2025-10-22	77.3400	77.3400	75.2300	75.9200	-2.329%	4,609,949	+4.136%
2025-10-21	76.2400	78.8700	76.0500	77.7300	+1.608%	4,362,411	+1.711%
2025-10-20	75.9400	76.8700	74.8401	76.5000	+1.729%	4,538,172	+3.346%
2025-10-17	73.7800	75.7100	73.3800	75.2000	+0.885%	4,416,733	+5.133%
2025-10-16	76.3500	77.6900	74.4000	74.5400	-2.089%	5,590,257	+6.064%
2025-10-15	76.8900	77.8000	75.3300	76.1300	-0.066%	3,672,518	+3.849%
2025-10-14	73.2200	77.4400	71.9200	76.1800	+1.546%	5,239,310	+3.781%
2025-10-13	75.9700	76.0500	74.4300	75.0200	+0.469%	5,383,772	+5.385%
2025-10-10	80.6600	80.9700	74.2902	74.6700	-7.644%	8,802,335	+5.879%
2025-10-09	81.0900	81.5000	80.0100	80.8500	-0.321%	4,193,555	-2.214%
2025-10-08	79.8600	81.6850	79.0500	81.1100	+2.645%	6,024,895	-2.527%
2025-10-07	78.4000	79.9700	77.7400	79.0200	+1.594%	5,428,046	+0.051%
2025-10-06	77.5500	78.8000	76.6900	77.7800	+1.079%	5,324,080	+1.646%
2025-10-03	76.6900	78.2450	76.1000	76.9500	+0.182%	5,761,668	+2.742%
2025-10-02	73.8000	77.2400	73.7000	76.8100	+4.646%	7,856,009	+2.929%
2025-10-01	72.5700	73.6200	71.8350	73.4000	+1.564%	6,640,706	+7.711%
2025-09-30	75.3200	75.6650	71.6100	72.2700	-4.138%	7,838,116	+9.395%
2025-09-29	74.4500	76.1550	74.3350	75.3900	+2.335%	7,237,194	+4.868%
2025-09-26	73.3850	73.8300	71.4400	73.6700	-0.014%	6,578,225	+7.316%
2025-09-25	75.0400	75.7900	72.8400	73.6800	-3.674%	7,447,972	+7.302%
2025-09-24	76.2300	78.4100	75.9900	76.4900	-0.065%	5,065,809	+3.360%
2025-09-23	77.6900	79.0000	75.4800	76.5400	-1.124%	7,218,095	+3.292%
2025-09-22	76.5000	77.6900	74.7200	77.4100	+0.493%	9,005,266	+2.132%
2025-09-19	77.7000	77.7100	76.1700	77.0300	-0.439%	7,600,290	+2.635%
2025-09-18	76.2000	78.3000	75.7600	77.3700	+2.193%	5,443,779	+2.184%
2025-09-17	75.8800	77.2500	74.5300	75.7100	-0.092%	5,296,920	+4.425%
2025-09-16	74.5600	75.9600	73.8010	75.7800	+1.541%	5,512,156	+4.328%
2025-09-15	73.3300	75.2000	73.1000	74.6300	+2.415%	6,474,819	+5.936%
2025-09-12	73.6000	74.2150	72.8450	72.8700	-1.832%	4,621,316	+8.495%
2025-09-11	73.9400	74.7700	73.4462	74.2300	+0.651%	4,196,722	+6.507%
2025-09-10	75.7950	76.7900	73.0500	73.7500	-2.331%	5,756,264	+7.200%
2025-09-09	75.6300	76.6700	75.0000	75.5100	-0.409%	4,162,343	+4.701%
2025-09-08	75.0500	75.9800	74.8850	75.8200	+1.174%	5,191,548	+4.273%
2025-09-05	76.3000	77.0750	73.6900	74.9400	-1.069%	4,785,770	+5.498%
2025-09-04	75.7300	75.9600	73.7200	75.7500	-0.053%	4,804,865	+4.370%
2025-09-03	76.3000	76.3750	75.3400	75.7900	-0.577%	4,974,978	+4.315%
2025-09-02	76.8100	77.1000	75.1850	76.2300	-4.282%	6,813,698	+3.712%
2025-08-29	80.8000	82.2500	79.1400	79.6400	-1.411%	6,205,702	-0.728%
2025-08-28	79.9800	81.3900	79.7560	80.7800	+1.751%	5,019,582	-2.129%
2025-08-27	78.5800	79.6850	78.4400	79.3900	+0.774%	4,027,606	-0.416%
2025-08-26	78.4600	79.0100	77.7300	78.7800	-0.379%	5,128,313	+0.355%
2025-08-25	78.3900	80.3200	78.3900	79.0800	-0.051%	6,549,253	-0.025%
2025-08-22	73.5500	79.3850	73.4700	79.1200	+6.789%	12,035,339	-0.076%
2025-08-21	73.7200	74.1500	72.5100	74.0900	-0.121%	6,961,876	+6.708%
2025-08-20	73.5800	74.2800	71.4500	74.1800	-0.162%	7,093,111	+6.579%
2025-08-19	76.8500	77.2500	74.0400	74.3000	-3.167%	5,387,018	+6.406%
2025-08-18	76.0000	77.4600	75.7600	76.7300	+1.227%	6,781,357	+3.037%
2025-08-15	76.1900	76.8800	75.2300	75.8000	-0.316%	6,691,825	+4.301%
2025-08-14	76.1700	76.5398	74.4700	76.0400	-1.183%	6,560,309	+3.972%
2025-08-13	74.7650	77.0625	74.7580	76.9500	+3.233%	8,084,345	+2.742%
2025-08-12	73.5800	75.5000	73.5800	74.5400	+2.068%	7,060,824	+6.064%
2025-08-11	74.0800	74.7575	72.3900	73.0300	-0.491%	10,171,970	+8.257%
2025-08-08	82.1250	82.5000	73.2000	73.3900	-4.502%	22,800,821	+7.726%
2025-08-07	76.1250	77.3700	76.0000	76.8500	+0.946%	14,968,786	+2.876%
2025-08-06	75.3300	76.8800	75.3300	76.1300	+1.116%	6,488,668	+3.849%
2025-08-05	75.9800	76.1000	74.0101	75.2900	-1.090%	7,207,358	+5.007%
2025-08-04	75.0200	76.6300	74.4200	76.1200	+2.823%	6,082,223	+3.862%
2025-08-01	75.0000	75.2200	72.9845	74.0300	-4.181%	8,235,263	+6.795%
2025-07-31	76.7800	78.0800	76.0000	77.2600	-0.425%	6,769,769	+2.330%
2025-07-30	77.7050	78.7500	77.0490	77.5900	-0.755%	7,352,217	+1.895%
2025-07-29	79.7000	81.0600	77.6400	78.1800	-2.966%	10,631,992	+1.126%
2025-07-28	81.2000	82.1800	80.3650	80.5700	-0.211%	9,578,650	-1.874%
2025-07-25	79.7550	81.0800	78.9300	80.7400	+1.216%	6,348,691	-2.081%
2025-07-24	79.4450	81.1300	79.3100	79.7700	+0.088%	9,377,457	-0.890%
2025-07-23	79.8100	80.3600	78.4500	79.7000	+0.542%	13,249,814	-0.803%
2025-07-22	78.4600	79.5850	78.2600	79.2700	+1.524%	139,479,528	-0.265%
2025-07-21	78.6100	79.4400	76.8000	78.0800	+7.223%	49,143,462	+1.255%
2025-07-18	72.0100	73.2500	71.1700	72.8200	+2.955%	10,786,378	+8.569%
2025-07-17	69.8200	71.5200	69.6150	70.7300	+2.463%	7,795,251	+11.777%
2025-07-16	66.5300	69.1000	66.2620	69.0300	+4.575%	8,209,948	+14.530%
2025-07-15	67.9800	68.2200	65.9600	66.0100	-3.888%	6,706,060	+19.770%
2025-07-14	66.7300	69.8400	66.4001	68.6800	+5.434%	11,130,915	+15.114%
2025-07-11	67.8000	68.5600	64.8500	65.1400	-5.265%	12,851,619	+21.369%
2025-07-10	68.9500	69.2300	67.8000	68.7600	-0.362%	4,166,248	+14.980%
2025-07-09	68.3200	69.0400	67.4500	69.0100	+1.725%	5,340,813	+14.563%
2025-07-08	70.2150	70.9800	67.7009	67.8400	-2.262%	6,872,856	+16.539%
2025-07-07	68.7100	70.2699	67.7300	69.4100	+0.260%	7,545,042	+13.903%
2025-07-03	69.6650	69.7000	68.5800	69.2300	+0.014%	4,369,177	+14.199%
2025-07-02	68.1700	70.0900	68.0000	69.2200	+1.392%	7,032,657	+14.216%
2025-07-01	67.7400	68.9300	66.8750	68.2700	+0.501%	7,204,246	+15.805%
2025-06-30	67.1400	68.4000	67.0600	67.9300	+1.951%	5,628,569	+16.385%
2025-06-27	65.3800	67.0100	65.0800	66.6300	+2.335%	9,854,322	+18.655%
2025-06-26	64.8800	65.2050	63.8012	65.1100	+0.463%	5,097,188	+21.425%
2025-06-25	65.7650	65.7650	64.3300	64.8100	-0.811%	5,395,949	+21.987%
2025-06-24	64.6100	65.7200	64.3000	65.3400	+2.704%	6,303,221	+20.998%
2025-06-23	62.9950	63.9900	61.8700	63.6200	+0.047%	6,018,683	+24.269%
2025-06-20	63.5400	64.3000	63.0000	63.5900	+0.793%	6,941,923	+24.328%
2025-06-18	63.0600	63.9100	61.3400	63.0900	-0.363%	8,344,451	+25.313%
2025-06-17	64.0450	64.5400	63.0600	63.3200	-2.314%	5,408,209	+24.858%
2025-06-16	62.7300	65.1800	62.6600	64.8200	+5.279%	6,561,696	+21.969%
2025-06-13	62.2100	62.9906	61.3450	61.5700	-3.571%	7,035,110	+28.407%
2025-06-12	63.6000	65.3200	63.3100	63.8500	-0.328%	5,193,918	+23.821%
2025-06-11	64.9100	65.4500	63.7800	64.0600	-0.651%	6,419,751	+23.416%
2025-06-10	65.4800	65.6848	63.9900	64.4800	-2.066%	9,970,953	+22.612%
2025-06-09	65.4500	66.4600	64.7750	65.8400	+1.308%	7,128,063	+20.079%
2025-06-06	64.5400	65.2200	63.4828	64.9900	+2.186%	7,824,511	+21.649%
2025-06-05	63.6200	64.9000	63.1500	63.6000	-0.407%	8,165,546	+24.308%
2025-06-04	63.7200	64.0700	62.5500	63.8600	+0.551%	7,559,276	+23.802%
2025-06-03	63.7250	63.8000	62.0100	63.5100	+2.834%	7,697,552	+24.484%
2025-06-02	60.3600	61.8875	59.9000	61.7600	+0.016%	6,094,155	+28.012%
2025-05-30	61.7200	62.0900	60.8850	61.7500	-0.660%	11,486,779	+28.032%
2025-05-29	62.2700	63.1100	61.6750	62.1600	+0.566%	7,510,012	+27.188%
2025-05-28	62.5150	62.5150	61.3300	61.8100	-0.547%	6,605,890	+27.908%
2025-05-27	60.0500	62.6600	59.8500	62.1500	+5.805%	12,008,406	+27.208%
2025-05-23	56.4150	59.0950	55.8800	58.7400	+0.668%	9,695,939	+34.593%
2025-05-22	55.6001	59.0800	55.6000	58.3500	+5.249%	12,529,792	+35.493%
2025-05-21	56.5500	57.0100	55.1900	55.4400	-3.314%	10,101,725	+42.605%
2025-05-20	58.4450	58.6500	57.0300	57.3400	-1.697%	5,689,738	+37.879%
2025-05-19	56.1800	58.4900	56.0800	58.3300	+1.162%	7,197,391	+35.539%
2025-05-16	56.4900	58.1200	56.4800	57.6600	+1.140%	7,034,758	+37.114%
2025-05-15	57.1450	57.8800	56.4600	57.0100	-2.547%	11,546,459	+38.677%
2025-05-14	59.6100	59.8500	57.7100	58.5000	+0.567%	13,394,026	+35.145%
2025-05-13	55.1850	58.6851	54.8604	58.1700	+5.725%	20,820,340	+35.912%
2025-05-12	53.1850	55.0600	53.1850	55.0200	+9.253%	13,204,520	+43.693%
2025-05-09	50.2300	51.2700	50.0900	50.3600	+0.499%	12,274,629	+56.990%
2025-05-08	48.1250	50.7850	48.1250	50.1100	+4.505%	13,090,465	+57.773%
2025-05-07	47.4800	48.1800	47.1100	47.9500	+1.396%	14,816,902	+64.880%
2025-05-06	45.7000	48.0199	45.6500	47.2900	+1.394%	18,029,106	+67.181%
2025-05-05	45.9200	46.9400	45.0250	46.6400	+0.236%	18,628,227	+69.511%
2025-05-02	45.3250	47.0000	44.2700	46.5300	-20.434%	54,280,115	+69.912%
2025-05-01	59.0200	59.6800	58.2100	58.4800	+0.017%	10,666,951	+35.192%
2025-04-30	57.0200	58.7000	56.4135	58.4700	-1.830%	6,625,537	+35.215%
2025-04-29	58.7400	59.8200	58.5000	59.5600	+2.126%	4,547,704	+32.740%
2025-04-28	58.5500	59.2700	57.5200	58.3200	+0.396%	4,578,683	+35.562%
2025-04-25	57.6700	58.2700	57.2200	58.0900	+1.026%	5,625,894	+36.099%
2025-04-24	55.7900	57.5200	55.1800	57.5000	+3.306%	6,468,768	+37.496%
2025-04-23	56.9000	58.7500	55.2200	55.6600	+2.448%	8,388,837	+42.041%
2025-04-22	53.0200	54.8300	52.9950	54.3300	+3.703%	6,058,768	+45.518%
2025-04-21	52.9200	53.4500	51.3987	52.3900	-2.801%	5,836,774	+50.907%
2025-04-17	53.6500	54.4175	53.0300	53.9000	+0.279%	4,510,036	+46.679%
2025-04-16	54.2000	55.5000	52.7700	53.7500	-2.415%	6,318,002	+47.088%
2025-04-15	54.8200	55.9000	54.5800	55.0800	+0.768%	4,012,871	+43.537%
2025-04-14	55.3100	55.7000	53.6400	54.6600	+1.335%	7,027,231	+44.640%
2025-04-11	52.8600	54.1500	51.0000	53.9400	+1.947%	8,623,134	+46.570%
2025-04-10	54.3400	54.8800	50.9300	52.9100	-5.501%	9,573,964	+49.424%
2025-04-09	49.0500	56.7700	47.9500	55.9900	+14.079%	12,475,669	+41.204%
2025-04-08	52.9300	53.3390	48.1300	49.0800	-2.754%	9,909,735	+61.084%
2025-04-07	47.0500	53.4500	46.4200	50.4700	+0.418%	13,017,673	+56.648%
2025-04-04	50.3101	51.8800	47.6900	50.2600	-6.874%	15,195,686	+57.302%
2025-04-03	54.7400	55.4406	52.4700	53.9700	-6.723%	13,288,061	+46.489%
2025-04-02	54.0000	58.7100	53.9030	57.8600	+4.422%	9,178,888	+36.640%
2025-04-01	53.8900	55.5200	53.7700	55.4100	+1.988%	7,649,914	+42.682%
2025-03-31	53.8900	54.6900	52.2500	54.3300	-1.807%	8,163,748	+45.518%
2025-03-28	56.5400	57.0000	54.6900	55.3300	-2.913%	10,691,958	+42.888%
2025-03-27	58.7600	58.9000	56.8800	56.9900	-3.489%	7,919,534	+38.726%
2025-03-26	60.8900	61.3600	58.8000	59.0500	-3.718%	8,905,120	+33.887%
2025-03-25	62.7650	63.6900	61.2100	61.3300	-1.997%	7,317,143	+28.909%
2025-03-24	62.3800	63.1800	62.0000	62.5800	+2.405%	9,031,624	+26.334%
2025-03-21	60.3500	61.5800	59.6000	61.1100	+0.180%	11,329,707	+29.373%
2025-03-20	60.5700	62.3800	60.4400	61.0000	-0.603%	6,267,974	+29.607%
2025-03-19	60.4550	62.4300	59.6000	61.3700	+2.883%	8,433,902	+28.825%
2025-03-18	59.9000	60.0900	58.7800	59.6500	+1.705%	8,222,758	+32.540%
2025-03-17	56.6500	59.4350	56.6500	58.6500	+2.499%	7,624,831	+34.800%
2025-03-14	55.5000	57.5209	55.3467	57.2200	+5.885%	8,878,359	+38.168%
2025-03-13	55.3400	55.7100	53.8800	54.0400	-3.327%	8,478,626	+46.299%
2025-03-12	56.3800	56.7460	55.2100	55.9000	+1.103%	8,807,373	+41.431%
2025-03-11	54.7600	56.1400	53.9500	55.2900	+1.005%	11,412,169	+42.991%
2025-03-10	58.1400	58.4200	53.5400	54.7400	-8.767%	15,604,619	+44.428%
2025-03-07	59.8050	61.0200	57.6100	60.0000	+0.334%	10,809,023	+31.767%
2025-03-06	59.0500	60.9654	58.6740	59.8000	-2.160%	10,827,723	+32.207%
2025-03-05	59.8000	61.6500	59.4300	61.1200	+2.844%	9,631,545	+29.352%
2025-03-04	60.3900	61.1400	57.9000	59.4300	-5.351%	14,916,822	+33.030%
2025-03-03	65.7500	66.9000	62.3100	62.7900	-3.844%	9,976,002	+25.912%
2025-02-28	63.8700	65.4100	63.1100	65.3000	+1.587%	7,741,026	+21.072%
2025-02-27	65.0100	66.7600	63.9100	64.2800	-1.547%	11,611,458	+22.993%
2025-02-26	63.4500	65.6100	63.2500	65.2900	+3.899%	19,565,071	+21.091%
2025-02-25	66.2200	66.4000	62.6000	62.8400	-4.672%	18,031,199	+25.812%
2025-02-24	68.0100	68.7300	65.0200	65.9200	-3.555%	17,006,663	+19.933%
2025-02-21	74.9700	76.5000	67.4300	68.3500	-17.690%	36,813,590	+15.669%
2025-02-20	84.3400	85.5500	81.7001	83.0400	-1.013%	12,422,045	-4.793%
2025-02-19	83.4500	84.5200	82.5500	83.8900	-0.344%	6,937,091	-5.758%
2025-02-18	84.5550	85.1500	83.2000	84.1800	+0.214%	6,113,231	-6.082%
2025-02-14	84.1800	84.5300	82.2300	84.0000	-0.344%	5,296,755	-5.881%

.dark-mode .dG4VTy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dG4VTy{ color: #333333; background-color: white; border: 2px solid #333333; }XYZBlock, Inc.stock NYSE

XYZ
Block, Inc.
stock NYSE