Block Inc. (XYZ)
NYSE: XYZ
· Real-Time Price · USD
73.67
-0.01 (-0.01%)
At close: Sep 26, 2025, 3:59 PM
73.40
-0.37%
After-hours: Sep 26, 2025, 07:57 PM EDT
XYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 73.39 | 73.83 | 71.44 | 73.67 | 73.67 | -0.01% | 6,574,369 |
| Sep 25, 2025 | 75.04 | 75.79 | 72.84 | 73.68 | 73.68 | -3.67% | 7,448,000 |
| Sep 24, 2025 | 76.23 | 78.41 | 75.99 | 76.49 | 76.49 | -0.07% | 5,065,809 |
| Sep 23, 2025 | 77.69 | 79.00 | 75.48 | 76.54 | 76.54 | -1.12% | 7,218,100 |
| Sep 22, 2025 | 76.50 | 77.69 | 74.72 | 77.41 | 77.41 | 0.49% | 9,005,300 |
| Sep 19, 2025 | 77.70 | 77.71 | 76.17 | 77.03 | 77.03 | -0.44% | 7,600,300 |
| Sep 18, 2025 | 76.20 | 78.30 | 75.76 | 77.37 | 77.37 | 2.19% | 5,443,800 |
| Sep 17, 2025 | 75.88 | 77.25 | 74.53 | 75.71 | 75.71 | -0.09% | 5,296,920 |
| Sep 16, 2025 | 74.56 | 75.96 | 73.80 | 75.78 | 75.78 | 1.54% | 5,512,200 |
| Sep 15, 2025 | 73.33 | 75.20 | 73.10 | 74.63 | 74.63 | 2.42% | 6,474,819 |
| Sep 12, 2025 | 73.60 | 74.22 | 72.85 | 72.87 | 72.87 | -1.83% | 4,621,316 |
| Sep 11, 2025 | 73.94 | 74.77 | 73.45 | 74.23 | 74.23 | 0.65% | 4,196,722 |
| Sep 10, 2025 | 75.80 | 76.79 | 73.05 | 73.75 | 73.75 | -2.33% | 5,756,300 |
| Sep 9, 2025 | 75.63 | 76.67 | 75.00 | 75.51 | 75.51 | -0.41% | 4,162,343 |
| Sep 8, 2025 | 75.05 | 75.98 | 74.89 | 75.82 | 75.82 | 1.17% | 5,191,548 |
| Sep 5, 2025 | 76.30 | 77.08 | 73.69 | 74.94 | 74.94 | -1.07% | 4,785,800 |
| Sep 4, 2025 | 75.73 | 75.96 | 73.72 | 75.75 | 75.75 | -0.05% | 4,804,900 |
| Sep 3, 2025 | 76.30 | 76.38 | 75.34 | 75.79 | 75.79 | -0.58% | 4,975,000 |
| Sep 2, 2025 | 76.81 | 77.10 | 75.19 | 76.23 | 76.23 | -4.28% | 6,813,700 |
| Aug 29, 2025 | 80.80 | 82.25 | 79.14 | 79.64 | 79.64 | -1.41% | 6,205,702 |