NYSE : XYZ
Block, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 76.22 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 46.08B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Block, Inc. (XYZ) closed at 76.22 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 75.84 | 76.68 | 75.05 | 76.22 | 5,795,001 | -0.95% |
| 2026-10-29 | 74.83 | 77.56 | 74.81 | 76.95 | 4,333,848 | +2.31% |
| 2026-10-28 | 74.44 | 75.56 | 74.05 | 75.21 | 2,490,161 | +0.45% |
| 2026-10-27 | 74.82 | 75.46 | 73.79 | 74.87 | 4,804,283 | +0.43% |
| 2026-10-26 | 76.13 | 76.22 | 74.01 | 74.55 | 5,207,177 | -2.50% |
| 2026-10-23 | 77.67 | 78.09 | 75.912 | 76.46 | 5,159,410 | -3.24% |
| 2026-10-22 | 78.38 | 79.87 | 77.805 | 79.02 | 3,840,263 | +1.04% |
| 2026-10-21 | 79.05 | 79.62 | 77.89 | 78.21 | 2,822,066 | +0.14% |
| 2026-10-20 | 77.25 | 79.31 | 77.05 | 78.1 | 3,961,912 | +0.77% |
| 2026-10-19 | 78.58 | 78.58 | 77.34 | 77.5 | 3,613,651 | -0.50% |
| 2026-10-16 | 80.43 | 81.174 | 76.57 | 77.89 | 4,921,088 | -2.43% |
| 2026-10-15 | 77.3 | 80.09 | 76.14 | 79.83 | 5,426,729 | +5.25% |
| 2026-10-14 | 75.51 | 76.26 | 74.75 | 75.85 | 5,177,728 | -1.31% |
| 2026-10-13 | 76.8 | 77.28 | 76.085 | 76.86 | 4,207,378 | +0.05% |
| 2026-10-12 | 76.875 | 77.86 | 76.41 | 76.82 | 4,863,002 | -0.54% |
| 2026-10-09 | 75.625 | 77.68 | 75.26 | 77.24 | 5,230,321 | +2.67% |
| 2026-10-08 | 75.39 | 75.7 | 73.075 | 75.23 | 8,386,011 | -1.10% |
| 2026-10-07 | 75 | 76.405 | 75 | 76.07 | 2,654,949 | -0.61% |
| 2026-10-06 | 76.5 | 77.02 | 75.82 | 76.54 | 2,703,080 | +0.41% |
| 2026-10-05 | 74.18 | 76.685 | 74.02 | 76.23 | 3,846,915 | +2.56% |
| 2026-10-02 | 75.95 | 75.95 | 74 | 74.33 | 3,789,815 | +0.39% |
| 2026-10-01 | 73.67 | 74.4 | 72.28 | 74.04 | 3,745,232 | +0.69% |
| 2026-09-30 | 74.33 | 74.665 | 73.19 | 73.53 | 5,015,946 | -0.70% |
| 2026-09-29 | 73.29 | 74.49 | 72.865 | 74.05 | 4,923,293 | +1.01% |
| 2026-09-28 | 75.31 | 75.31 | 73.23 | 73.31 | 5,514,798 | -4.07% |
| 2026-09-25 | 76.51 | 77.19 | 75.4 | 76.42 | 3,314,098 | -0.42% |
| 2026-09-24 | 74.58 | 76.82 | 74.415 | 76.74 | 3,646,714 | +2.76% |
| 2026-09-23 | 76.67 | 76.855 | 74.36 | 74.68 | 5,125,556 | -3.68% |
| 2026-09-22 | 79.22 | 79.82 | 77.06 | 77.53 | 3,782,039 | -0.49% |
| 2026-09-21 | 77.29 | 78.17 | 76.37 | 77.91 | 3,671,105 | +2.14% |
| 2026-09-18 | 76.55 | 76.899 | 75.86 | 76.28 | 5,825,698 | -0.25% |
| 2026-09-17 | 77.51 | 78.035 | 76.46 | 76.47 | 2,816,321 | -0.21% |
| 2026-09-16 | 78.465 | 78.485 | 75.78 | 76.63 | 4,193,372 | -2.15% |
| 2026-09-15 | 79.33 | 80.27 | 77.87 | 78.31 | 3,527,714 | -1.48% |
| 2026-09-14 | 78.92 | 80.57 | 78.535 | 79.49 | 3,512,783 | +0.35% |
| 2026-09-11 | 79.46 | 80.11 | 78.81 | 79.21 | 2,137,319 | +0.18% |
| 2026-09-10 | 78.25 | 79.95 | 77.7 | 79.07 | 3,218,115 | -0.42% |
| 2026-09-09 | 78.9 | 80.27 | 77.75 | 79.4 | 4,049,391 | -0.87% |
| 2026-09-08 | 81.59 | 82.34 | 79.97 | 80.1 | 3,286,496 | -3.21% |
| 2026-09-04 | 82.51 | 83.56 | 81.88 | 82.76 | 2,449,610 | -0.73% |
| 2026-09-03 | 82.34 | 84.56 | 81.85 | 83.37 | 3,267,268 | +1.10% |
| 2026-09-02 | 76.96 | 83.08 | 76.96 | 82.46 | 5,937,856 | +5.88% |
| 2026-09-01 | 80.26 | 80.358 | 77.63 | 77.88 | 5,152,895 | -5.05% |
| 2026-08-31 | 82.58 | 83.05 | 81.075 | 82.02 | 5,954,031 | -1.85% |
| 2026-08-28 | 84.86 | 85.89 | 82.99 | 83.57 | 3,450,703 | -1.51% |
| 2026-08-27 | 84 | 86.92 | 83.48 | 84.85 | 5,742,152 | +2.11% |
| 2026-08-26 | 82 | 83.89 | 81.95 | 83.1 | 3,194,030 | +0.46% |
| 2026-08-25 | 81.81 | 82.76 | 81 | 82.72 | 2,915,997 | +1.65% |
| 2026-08-24 | 81 | 83.95 | 81 | 81.38 | 3,962,413 | -0.95% |
| 2026-08-21 | 80.04 | 82.286 | 79.273 | 82.16 | 6,562,675 | +2.60% |
| 2026-08-20 | 80.95 | 81.88 | 79.37 | 80.08 | 2,838,183 | -1.05% |
| 2026-08-19 | 79.76 | 81.83 | 79.38 | 80.93 | 3,368,473 | +1.89% |
| 2026-08-18 | 79.19 | 81.5 | 79.05 | 79.43 | 3,306,096 | -0.96% |
| 2026-08-17 | 81.63 | 81.835 | 79.96 | 80.2 | 3,429,498 | -3.23% |
| 2026-08-14 | 82.87 | 83.41 | 82.39 | 82.88 | 4,278,500 | -0.25% |
| 2026-08-13 | 79.09 | 83.72 | 78.92 | 83.09 | 5,217,873 | +6.14% |
| 2026-08-12 | 78.58 | 79.2 | 77.23 | 78.28 | 4,139,102 | -1.00% |
| 2026-08-11 | 78.82 | 79.8 | 78.24 | 79.07 | 3,510,038 | +0.11% |
| 2026-08-10 | 78.51 | 79.89 | 78.365 | 78.98 | 4,205,091 | -0.03% |
| 2026-08-07 | 78.96 | 80.04 | 77.92 | 79 | 5,983,605 | -0.03% |
| 2026-08-06 | 83.76 | 83.84 | 78.5 | 79.02 | 11,640,512 | -6.15% |
| 2026-08-05 | 85.29 | 86.75 | 83.67 | 84.2 | 8,149,856 | -0.52% |
| 2026-08-04 | 82.105 | 84.81 | 82.08 | 84.64 | 4,640,845 | +3.11% |
| 2026-08-03 | 80.74 | 82.23 | 80.74 | 82.09 | 4,278,302 | +1.05% |
| 2026-07-31 | 82.23 | 83.138 | 80.36 | 81.24 | 4,685,578 | -1.63% |
| 2026-07-30 | 82.09 | 82.8 | 80.82 | 82.59 | 3,679,883 | +0.50% |
| 2026-07-29 | 82.22 | 84.02 | 81.685 | 82.18 | 4,961,896 | -1.11% |
| 2026-07-28 | 81.96 | 83.15 | 80.61 | 83.1 | 4,830,663 | +2.29% |
| 2026-07-27 | 78.98 | 81.38 | 78.8 | 81.24 | 4,312,577 | +5.30% |
| 2026-07-24 | 77 | 78.5 | 75.98 | 77.15 | 3,185,282 | +0.86% |
| 2026-07-23 | 77.66 | 77.93 | 75.73 | 76.49 | 5,621,242 | -1.25% |
| 2026-07-22 | 79.4 | 79.44 | 76.99 | 77.46 | 3,804,922 | -3.63% |
| 2026-07-21 | 79.62 | 81.08 | 78.91 | 80.38 | 3,442,214 | +1.37% |
| 2026-07-20 | 79.34 | 80.48 | 78.175 | 79.29 | 4,201,941 | -0.81% |
| 2026-07-17 | 79.2 | 80.83 | 78.96 | 79.94 | 4,886,174 | -1.94% |
| 2026-07-16 | 82.11 | 82.71 | 80.67 | 81.52 | 4,126,994 | -0.35% |
| 2026-07-15 | 81.35 | 84.08 | 76.41 | 81.81 | 10,717,779 | +2.28% |
| 2026-07-14 | 78.66 | 80.91 | 78.21 | 79.99 | 4,914,087 | +1.61% |
| 2026-07-13 | 78.065 | 79 | 77.06 | 78.72 | 3,901,812 | +1.84% |
| 2026-07-10 | 78.5 | 79.635 | 76.925 | 77.3 | 3,598,992 | -0.15% |
| 2026-07-09 | 75.96 | 77.82 | 75.71 | 77.42 | 2,932,373 | +1.14% |
| 2026-07-08 | 76.55 | 76.86 | 74.761 | 76.55 | 4,929,055 | -1.30% |
| 2026-07-07 | 79.19 | 80.29 | 77.21 | 77.56 | 4,840,855 | -1.72% |
| 2026-07-06 | 78.86 | 79.27 | 77.47 | 78.92 | 3,752,022 | +0.11% |
| 2026-07-02 | 78.45 | 81.04 | 77.66 | 78.83 | 5,476,347 | +2.20% |
| 2026-07-01 | 75.585 | 77.89 | 75.115 | 77.13 | 5,628,704 | +1.49% |
| 2026-06-30 | 78.94 | 78.96 | 75.28 | 76 | 7,332,397 | -2.59% |
| 2026-06-29 | 78.49 | 79.01 | 77.23 | 78.02 | 7,043,814 | +0.26% |
| 2026-06-26 | 74.25 | 77.82 | 74.2 | 77.82 | 10,733,626 | +5.05% |
| 2026-06-25 | 75.41 | 75.75 | 73.68 | 74.08 | 5,006,307 | -2.11% |
| 2026-06-24 | 73 | 77.13 | 73 | 75.68 | 5,590,484 | +4.57% |
| 2026-06-23 | 71.51 | 73.34 | 71.5 | 72.37 | 4,687,102 | -0.96% |
| 2026-06-22 | 73.77 | 75.325 | 72.535 | 73.07 | 5,134,382 | -2.29% |
| 2026-06-18 | 73.765 | 75.09 | 72.405 | 74.78 | 8,348,255 | +2.66% |
| 2026-06-17 | 74.29 | 76.165 | 72.7 | 72.84 | 6,061,771 | -2.46% |
| 2026-06-16 | 74.475 | 75.945 | 74.19 | 74.68 | 5,325,178 | +0.44% |
| 2026-06-15 | 72.09 | 74.79 | 71.89 | 74.35 | 9,410,579 | +6.95% |
| 2026-06-12 | 69.75 | 70.15 | 68.68 | 69.52 | 4,616,650 | +0.62% |
| 2026-06-11 | 66.4 | 69.44 | 65.46 | 69.09 | 5,926,675 | +3.69% |
| 2026-06-10 | 66.81 | 68.85 | 66.16 | 66.63 | 3,713,566 | -2.43% |
| 2026-06-09 | 69.51 | 70.45 | 65.77 | 68.29 | 5,355,073 | -2.33% |
| 2026-06-08 | 68.295 | 70.61 | 67.9 | 69.92 | 5,778,032 | +2.60% |
| 2026-06-05 | 70.18 | 70.319 | 67.63 | 68.15 | 4,817,985 | -3.87% |
| 2026-06-04 | 70.81 | 72.535 | 70.55 | 70.89 | 4,523,760 | +1.56% |
| 2026-06-03 | 73.39 | 73.52 | 69.4 | 69.8 | 7,187,860 | -5.87% |
| 2026-06-02 | 76.31 | 76.49 | 73.93 | 74.15 | 4,841,626 | -2.56% |
| 2026-06-01 | 76.35 | 77.624 | 75.53 | 76.1 | 7,892,993 | +0.50% |
| 2026-05-29 | 74.97 | 76.66 | 74.195 | 75.72 | 7,055,692 | +1.84% |
| 2026-05-28 | 70.86 | 74.49 | 70.06 | 74.35 | 6,478,743 | +4.10% |
| 2026-05-27 | 69.91 | 72.56 | 69.625 | 71.42 | 6,313,566 | +3.25% |
| 2026-05-26 | 68.67 | 69.35 | 67.55 | 69.17 | 4,709,822 | +1.60% |
| 2026-05-22 | 68.105 | 69 | 67.08 | 68.08 | 5,617,559 | -0.83% |
| 2026-05-21 | 69.75 | 70.222 | 68.34 | 68.65 | 8,218,571 | -3.16% |
| 2026-05-20 | 69.98 | 71.745 | 67.8 | 70.89 | 6,381,739 | +2.49% |
| 2026-05-19 | 70.85 | 71.55 | 68.89 | 69.17 | 5,213,901 | -2.07% |
| 2026-05-18 | 69.78 | 71.8 | 69.54 | 70.63 | 4,732,987 | +0.38% |
| 2026-05-15 | 70.56 | 71.6 | 70.16 | 70.36 | 5,109,262 | -1.64% |
| 2026-05-14 | 70.29 | 71.7 | 69.55 | 71.53 | 5,270,782 | +2.51% |
| 2026-05-13 | 71.2 | 71.39 | 68.69 | 69.78 | 6,467,709 | -3.24% |
| 2026-05-12 | 72.07 | 72.88 | 71.4 | 72.12 | 6,222,264 | -1.44% |