Block, Inc.
XYZ · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $75.84 | $76.68 | $75.05 | $76.22 | -0.95% | 5.80M |
| Oct 29, 2026 | $74.83 | $77.56 | $74.81 | $76.95 | +2.31% | 4.33M |
| Oct 28, 2026 | $74.44 | $75.56 | $74.05 | $75.21 | +0.45% | 2.49M |
| Oct 27, 2026 | $74.82 | $75.46 | $73.79 | $74.87 | +0.43% | 4.80M |
| Oct 26, 2026 | $76.13 | $76.22 | $74.01 | $74.55 | -2.50% | 5.21M |
| Oct 23, 2026 | $77.67 | $78.09 | $75.91 | $76.46 | -3.24% | 5.16M |
| Oct 22, 2026 | $78.38 | $79.87 | $77.81 | $79.02 | +1.04% | 3.84M |
| Oct 21, 2026 | $79.05 | $79.62 | $77.89 | $78.21 | +0.14% | 2.82M |
| Oct 20, 2026 | $77.25 | $79.31 | $77.05 | $78.10 | +0.77% | 3.96M |
| Oct 19, 2026 | $78.58 | $78.58 | $77.34 | $77.50 | -0.50% | 3.61M |
| Oct 16, 2026 | $80.43 | $81.17 | $76.57 | $77.89 | -2.43% | 4.99M |
| Oct 15, 2026 | $77.30 | $80.09 | $76.14 | $79.83 | +5.25% | 5.47M |
| Oct 14, 2026 | $75.51 | $76.26 | $74.75 | $75.85 | -1.31% | 5.20M |
| Oct 13, 2026 | $76.80 | $77.28 | $76.09 | $76.86 | +0.05% | 4.22M |
| Oct 12, 2026 | $76.88 | $77.86 | $76.41 | $76.82 | -0.54% | 5.02M |
| Oct 9, 2026 | $75.63 | $77.68 | $75.26 | $77.24 | +2.67% | 5.23M |
| Oct 8, 2026 | $75.39 | $75.70 | $73.08 | $75.23 | -1.10% | 8.40M |
| Oct 7, 2026 | $75.00 | $76.41 | $75.00 | $76.07 | -0.61% | 3.01M |
| Oct 6, 2026 | $76.50 | $77.02 | $75.82 | $76.54 | +0.41% | 2.88M |
| Oct 5, 2026 | $74.18 | $76.69 | $74.02 | $76.23 | +2.56% | 3.87M |
| Oct 2, 2026 | $75.95 | $75.95 | $74.00 | $74.33 | +0.39% | 3.82M |
| Oct 1, 2026 | $73.67 | $74.40 | $72.28 | $74.04 | +0.69% | 3.77M |
| Sep 30, 2026 | $74.33 | $74.67 | $73.19 | $73.53 | -0.70% | 5.13M |
| Sep 29, 2026 | $73.29 | $74.49 | $72.87 | $74.05 | +1.01% | 5.10M |
| Sep 28, 2026 | $75.31 | $75.31 | $73.23 | $73.31 | -4.07% | 5.52M |
| Sep 25, 2026 | $76.51 | $77.19 | $75.40 | $76.42 | -0.42% | 3.33M |
| Sep 24, 2026 | $74.58 | $76.82 | $74.42 | $76.74 | +2.76% | 3.65M |
| Sep 23, 2026 | $76.67 | $76.86 | $74.36 | $74.68 | -3.68% | 5.18M |
| Sep 22, 2026 | $79.22 | $79.82 | $77.06 | $77.53 | -0.49% | 3.80M |
| Sep 21, 2026 | $77.29 | $78.17 | $76.37 | $77.91 | +2.14% | 3.68M |
| Sep 18, 2026 | $76.55 | $76.90 | $75.86 | $76.28 | -0.25% | 5.97M |
| Sep 17, 2026 | $77.51 | $78.04 | $76.46 | $76.47 | -0.21% | 2.82M |
| Sep 16, 2026 | $78.47 | $78.49 | $75.78 | $76.63 | -2.15% | 4.20M |
| Sep 15, 2026 | $79.33 | $80.27 | $77.87 | $78.31 | -1.48% | 3.55M |
| Sep 14, 2026 | $78.92 | $80.57 | $78.54 | $79.49 | +0.35% | 3.52M |
| 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 | — | 6.00M |
