Block, Inc. Class A XYZ
NYSE · United States · Commercial Services
$73.53-0.52 (-0.70%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $73.53 | -0.70% | $74.33 | $74.67 | $73.19 | 5.13M |
| 2026-09-29 | $74.05 | +1.01% | $73.29 | $74.49 | $72.86 | 5.10M |
| 2026-09-28 | $73.31 | -4.07% | $75.31 | $75.31 | $73.23 | 5.52M |
| 2026-09-25 | $76.42 | -0.42% | $76.51 | $77.19 | $75.40 | 3.33M |
| 2026-09-24 | $76.74 | +2.76% | $74.58 | $76.82 | $74.42 | 3.65M |
| 2026-09-23 | $74.68 | -3.68% | $76.67 | $76.86 | $74.36 | 5.17M |
| 2026-09-22 | $77.53 | -0.49% | $79.22 | $79.82 | $77.06 | 3.80M |
| 2026-09-21 | $77.91 | +2.14% | $77.29 | $78.17 | $76.37 | 3.68M |
| 2026-09-18 | $76.28 | -0.25% | $76.55 | $76.90 | $75.86 | 5.97M |
| 2026-09-17 | $76.47 | -0.21% | $77.51 | $78.04 | $76.46 | 2.82M |
| 2026-09-16 | $76.63 | -2.15% | $78.46 | $78.49 | $75.78 | 4.20M |
| 2026-09-15 | $78.31 | -1.48% | $79.33 | $80.27 | $77.87 | 3.54M |
| 2026-09-14 | $79.49 | +0.35% | $78.92 | $80.57 | $78.54 | 3.52M |
| 2026-09-11 | $79.21 | +0.18% | $79.46 | $80.11 | $78.81 | 2.14M |
| 2026-09-10 | $79.07 | -0.42% | $78.25 | $79.95 | $77.70 | 3.23M |
| 2026-09-09 | $79.40 | -0.87% | $78.90 | $80.27 | $77.75 | 4.11M |
| 2026-09-08 | $80.10 | -3.21% | $81.59 | $82.34 | $79.97 | 3.32M |
| 2026-09-04 | $82.76 | -0.73% | $82.51 | $83.56 | $81.88 | 2.46M |
| 2026-09-03 | $83.37 | +1.10% | $82.34 | $84.56 | $81.85 | 3.28M |
| 2026-09-02 | $82.46 | +5.88% | $76.96 | $83.08 | $76.96 | 5.98M |
| 2026-09-01 | $77.88 | -5.05% | $80.26 | $80.36 | $77.63 | 5.16M |
| 2026-08-31 | $82.02 | -1.85% | $82.58 | $83.05 | $81.07 | 6.11M |
| 2026-08-28 | $83.57 | -1.51% | $84.86 | $85.89 | $82.99 | 3.46M |
| 2026-08-27 | $84.85 | +2.11% | $84.00 | $86.92 | $83.48 | 5.76M |
| 2026-08-26 | $83.10 | +0.46% | $82.00 | $83.89 | $81.95 | 3.24M |
| 2026-08-25 | $82.72 | +1.65% | $81.81 | $82.76 | $81.00 | 2.99M |
| 2026-08-24 | $81.38 | -0.95% | $81.00 | $83.95 | $81.00 | 4.07M |
| 2026-08-21 | $82.16 | +2.60% | $80.04 | $82.29 | $79.27 | 6.72M |
| 2026-08-20 | $80.08 | -1.05% | $80.95 | $81.88 | $79.37 | 2.87M |
| 2026-08-19 | $80.93 | +1.89% | $79.76 | $81.83 | $79.38 | 3.40M |
| 2026-08-18 | $79.43 | -0.96% | $79.19 | $81.50 | $79.05 | 3.31M |
| 2026-08-17 | $80.20 | -3.23% | $81.63 | $81.83 | $79.96 | 3.44M |
| 2026-08-14 | $82.88 | -0.25% | $82.87 | $83.41 | $82.39 | 4.28M |
| 2026-08-13 | $83.09 | +6.14% | $79.09 | $83.72 | $78.92 | 5.23M |
| 2026-08-12 | $78.28 | -1.00% | $78.58 | $79.20 | $77.23 | 4.34M |
| 2026-08-11 | $79.07 | +0.11% | $78.82 | $79.80 | $78.24 | 3.52M |
| 2026-08-10 | $78.98 | -0.03% | $78.51 | $79.89 | $78.36 | 4.21M |
| 2026-08-07 | $79.00 | -0.03% | $78.96 | $80.04 | $77.92 | 6.00M |
| 2026-08-06 | $79.02 | -6.15% | $83.76 | $83.84 | $78.50 | 11.66M |
| 2026-08-05 | $84.20 | -0.52% | $85.29 | $86.75 | $83.67 | 8.55M |
| 2026-08-04 | $84.64 | +3.11% | $82.11 | $84.81 | $82.08 | 4.66M |
| 2026-08-03 | $82.09 | +1.05% | $80.74 | $82.23 | $80.74 | 4.28M |
| 2026-07-31 | $81.24 | -1.63% | $82.23 | $83.14 | $80.36 | 4.70M |
| 2026-07-30 | $82.59 | +0.50% | $82.09 | $82.80 | $80.82 | 3.74M |
| 2026-07-29 | $82.18 | -1.11% | $82.22 | $84.02 | $81.68 | 4.99M |
| 2026-07-28 | $83.10 | +2.29% | $81.96 | $83.15 | $80.61 | 4.86M |
| 2026-07-27 | $81.24 | +5.30% | $78.98 | $81.38 | $78.80 | 4.35M |
| 2026-07-24 | $77.15 | +0.86% | $77.00 | $78.50 | $75.98 | 3.20M |
| 2026-07-23 | $76.49 | -1.25% | $77.66 | $77.93 | $75.73 | 5.62M |
| 2026-07-22 | $77.46 | -3.63% | $79.40 | $79.44 | $76.99 | 3.83M |
| 2026-07-21 | $80.38 | +1.37% | $79.62 | $81.08 | $78.91 | 3.45M |
| 2026-07-20 | $79.29 | -0.81% | $79.34 | $80.48 | $78.18 | 4.22M |
| 2026-07-17 | $79.94 | -1.94% | $79.20 | $80.83 | $78.96 | 4.90M |
| 2026-07-16 | $81.52 | -0.35% | $82.11 | $82.71 | $80.67 | 4.15M |
| 2026-07-15 | $81.81 | +2.28% | $81.35 | $84.08 | $76.41 | 10.72M |
| 2026-07-14 | $79.99 | +1.61% | $78.66 | $80.91 | $78.21 | 4.93M |
| 2026-07-13 | $78.72 | +1.84% | $78.07 | $79.00 | $77.06 | 3.93M |
| 2026-07-10 | $77.30 | -0.15% | $78.50 | $79.64 | $76.93 | 3.66M |
| 2026-07-09 | $77.42 | +1.14% | $75.96 | $77.82 | $75.71 | 3.05M |
| 2026-07-08 | $76.55 | -1.30% | $76.55 | $76.86 | $74.76 | 4.93M |
| 2026-07-07 | $77.56 | -1.72% | $79.19 | $80.29 | $77.21 | 4.96M |
| 2026-07-06 | $78.92 | +0.11% | $78.86 | $79.27 | $77.47 | 3.79M |
| 2026-07-02 | $78.83 | +2.20% | $78.45 | $81.04 | $77.66 | 5.48M |
| 2026-07-01 | $77.13 | +1.49% | $75.58 | $77.89 | $75.11 | 5.63M |
| 2026-06-30 | $76.00 | -2.59% | $78.94 | $78.96 | $75.28 | 7.41M |
| 2026-06-29 | $78.02 | +0.26% | $78.49 | $79.01 | $77.23 | 7.06M |
| 2026-06-26 | $77.82 | +5.05% | $74.25 | $77.82 | $74.20 | 11.65M |
| 2026-06-25 | $74.08 | -2.11% | $75.41 | $75.75 | $73.68 | 5.01M |
| 2026-06-24 | $75.68 | +4.57% | $73.00 | $77.13 | $73.00 | 6.37M |
| 2026-06-23 | $72.37 | -0.96% | $71.51 | $73.34 | $71.50 | 4.72M |
| 2026-06-22 | $73.07 | -2.29% | $73.77 | $75.32 | $72.54 | 5.14M |
| 2026-06-18 | $74.78 | +2.66% | $73.76 | $75.09 | $72.40 | 8.66M |
| 2026-06-17 | $72.84 | -2.46% | $74.29 | $76.17 | $72.70 | 6.10M |
| 2026-06-16 | $74.68 | +0.44% | $74.47 | $75.94 | $74.19 | 6.06M |
| 2026-06-15 | $74.35 | +6.95% | $72.09 | $74.79 | $71.89 | 9.55M |
| 2026-06-12 | $69.52 | +0.62% | $69.75 | $70.15 | $68.68 | 4.63M |
| 2026-06-11 | $69.09 | +3.69% | $66.40 | $69.44 | $65.46 | 5.93M |
| 2026-06-10 | $66.63 | -2.43% | $66.81 | $68.85 | $66.16 | 3.80M |
| 2026-06-09 | $68.29 | -2.33% | $69.51 | $70.45 | $65.77 | 5.41M |
| 2026-06-08 | $69.92 | +2.60% | $68.29 | $70.61 | $67.90 | 5.79M |
| 2026-06-05 | $68.15 | -3.87% | $70.18 | $70.32 | $67.63 | 4.89M |
| 2026-06-04 | $70.89 | +1.56% | $70.81 | $72.54 | $70.55 | 4.57M |
| 2026-06-03 | $69.80 | -5.87% | $73.39 | $73.52 | $69.40 | 7.21M |
| 2026-06-02 | $74.15 | -2.56% | $76.31 | $76.49 | $73.93 | 4.90M |
| 2026-06-01 | $76.10 | +0.50% | $76.35 | $77.62 | $75.53 | 7.92M |
| 2026-05-29 | $75.72 | +1.84% | $74.97 | $76.66 | $74.19 | 7.38M |
| 2026-05-28 | $74.35 | +4.10% | $70.86 | $74.49 | $70.06 | 6.63M |
| 2026-05-27 | $71.42 | +3.25% | $69.91 | $72.56 | $69.63 | 6.36M |
| 2026-05-26 | $69.17 | +1.60% | $68.67 | $69.35 | $67.55 | 5.08M |
| 2026-05-22 | $68.08 | -0.83% | $68.11 | $69.00 | $67.08 | 5.63M |