Block, Inc.
XYZ · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $79.46 | $80.11 | $78.81 | $79.21 | +0.18% | 2.14M |
| Sep 10, 2026 | $78.25 | $79.95 | $77.70 | $79.07 | -0.42% | 3.23M |
| Sep 9, 2026 | $78.90 | $80.27 | $77.75 | $79.40 | -0.87% | 4.12M |
| Sep 8, 2026 | $81.59 | $82.34 | $79.97 | $80.10 | -3.21% | 3.32M |
| Sep 4, 2026 | $82.51 | $83.56 | $81.88 | $82.76 | -0.73% | 2.46M |
| Sep 3, 2026 | $82.34 | $84.56 | $81.85 | $83.37 | +1.10% | 3.28M |
| Sep 2, 2026 | $76.96 | $83.08 | $76.96 | $82.46 | +5.88% | 5.98M |
| Sep 1, 2026 | $80.26 | $80.36 | $77.63 | $77.88 | -5.05% | 5.16M |
| Aug 31, 2026 | $82.58 | $83.05 | $81.08 | $82.02 | -1.85% | 6.11M |
| Aug 28, 2026 | $84.86 | $85.89 | $82.99 | $83.57 | -1.51% | 3.46M |
| Aug 27, 2026 | $84.00 | $86.92 | $83.48 | $84.85 | +2.11% | 5.76M |
| Aug 26, 2026 | $82.00 | $83.89 | $81.95 | $83.10 | +0.46% | 3.24M |
| Aug 25, 2026 | $81.81 | $82.76 | $81.00 | $82.72 | +1.65% | 2.99M |
| Aug 24, 2026 | $81.00 | $83.95 | $81.00 | $81.38 | -0.95% | 4.07M |
| Aug 21, 2026 | $80.04 | $82.29 | $79.27 | $82.16 | +2.60% | 6.72M |
| Aug 20, 2026 | $80.95 | $81.88 | $79.37 | $80.08 | -1.05% | 2.87M |
| Aug 19, 2026 | $79.76 | $81.83 | $79.38 | $80.93 | +1.89% | 3.40M |
| Aug 18, 2026 | $79.19 | $81.50 | $79.05 | $79.43 | -0.96% | 3.31M |
| Aug 17, 2026 | $81.63 | $81.84 | $79.96 | $80.20 | -3.23% | 3.44M |
| Aug 14, 2026 | $82.87 | $83.41 | $82.39 | $82.88 | -0.25% | 4.28M |
| Aug 13, 2026 | $79.09 | $83.72 | $78.92 | $83.09 | +6.14% | 5.23M |
| Aug 12, 2026 | $78.58 | $79.20 | $77.23 | $78.28 | -1.00% | 4.34M |
| Aug 11, 2026 | $78.82 | $79.80 | $78.24 | $79.07 | +0.11% | 3.52M |
| Aug 10, 2026 | $78.51 | $79.89 | $78.37 | $78.98 | -0.03% | 4.21M |
| Aug 7, 2026 | $78.96 | $80.04 | $77.92 | $79.00 | -0.03% | 6.00M |
| Aug 6, 2026 | $83.76 | $83.84 | $78.50 | $79.02 | -6.15% | 11.66M |
| Aug 5, 2026 | $85.29 | $86.75 | $83.67 | $84.20 | -0.52% | 8.55M |
| Aug 4, 2026 | $82.11 | $84.81 | $82.08 | $84.64 | +3.11% | 4.66M |
| Aug 3, 2026 | $80.74 | $82.23 | $80.74 | $82.09 | +1.05% | 4.28M |
| Jul 31, 2026 | $82.23 | $83.14 | $80.36 | $81.24 | -1.63% | 4.70M |
| Jul 30, 2026 | $82.09 | $82.80 | $80.82 | $82.59 | +0.50% | 3.74M |
| Jul 29, 2026 | $82.22 | $84.02 | $81.69 | $82.18 | -1.11% | 4.99M |
| Jul 28, 2026 | $81.96 | $83.15 | $80.61 | $83.10 | +2.29% | 4.86M |
| Jul 27, 2026 | $78.98 | $81.38 | $78.80 | $81.24 | +5.30% | 4.35M |
| Jul 24, 2026 | $77.00 | $78.50 | $75.98 | $77.15 | +0.86% | 3.20M |
| Jul 23, 2026 | $77.66 | $77.93 | $75.73 | $76.49 | -1.25% | 5.63M |
| Jul 22, 2026 | $79.40 | $79.44 | $76.99 | $77.46 | -3.63% | 3.83M |
| Jul 21, 2026 | $79.62 | $81.08 | $78.91 | $80.38 | +1.37% | 3.45M |
| Jul 20, 2026 | $79.34 | $80.48 | $78.18 | $79.29 | -0.81% | 4.22M |
| Jul 17, 2026 | $79.20 | $80.83 | $78.96 | $79.94 | -1.94% | 4.90M |
| Jul 16, 2026 | $82.11 | $82.71 | $80.67 | $81.52 | -0.35% | 4.15M |
| Jul 15, 2026 | $81.35 | $84.08 | $76.41 | $81.81 | +2.28% | 10.72M |
| Jul 14, 2026 | $78.66 | $80.91 | $78.21 | $79.99 | +1.61% | 4.93M |
| Jul 13, 2026 | $78.07 | $79.00 | $77.06 | $78.72 | +1.84% | 3.93M |
| Jul 10, 2026 | $78.50 | $79.64 | $76.93 | $77.30 | -0.15% | 3.66M |
| Jul 9, 2026 | $75.96 | $77.82 | $75.71 | $77.42 | +1.14% | 3.05M |
| Jul 8, 2026 | $76.55 | $76.86 | $74.76 | $76.55 | -1.30% | 4.93M |
| Jul 7, 2026 | $79.19 | $80.29 | $77.21 | $77.56 | -1.72% | 4.96M |
| Jul 6, 2026 | $78.86 | $79.27 | $77.47 | $78.92 | +0.11% | 3.79M |
| Jul 2, 2026 | $78.45 | $81.04 | $77.66 | $78.83 | +2.20% | 5.48M |
| Jul 1, 2026 | $75.59 | $77.89 | $75.12 | $77.13 | +1.49% | 5.63M |
| Jun 30, 2026 | $78.94 | $78.96 | $75.28 | $76.00 | -2.59% | 7.41M |
| Jun 29, 2026 | $78.49 | $79.01 | $77.23 | $78.02 | +0.26% | 7.06M |
| Jun 26, 2026 | $74.25 | $77.82 | $74.20 | $77.82 | +5.05% | 11.65M |
| Jun 25, 2026 | $75.41 | $75.75 | $73.68 | $74.08 | -2.11% | 5.01M |
| Jun 24, 2026 | $73.00 | $77.13 | $73.00 | $75.68 | +4.57% | 6.37M |
| Jun 23, 2026 | $71.51 | $73.34 | $71.50 | $72.37 | -0.96% | 4.72M |
| Jun 22, 2026 | $73.77 | $75.33 | $72.54 | $73.07 | -2.29% | 5.14M |
| Jun 18, 2026 | $73.77 | $75.09 | $72.41 | $74.78 | +2.66% | 8.66M |
| Jun 17, 2026 | $74.29 | $76.17 | $72.70 | $72.84 | — | 6.10M |
