Block Inc. (XYZ)
52.06
-3.93 (-7.02%)
At close: Apr 10, 2025, 11:53 AM
Block Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 49.05 | 56.77 | 47.95 | 55.99 | 6.91 | 14.08% | 12,336,554 |
| Apr 8, 2025 | 52.93 | 53.34 | 48.13 | 49.08 | -1.39 | -2.75% | 9,909,735 |
| Apr 7, 2025 | 47.05 | 53.45 | 46.42 | 50.47 | 0.21 | 0.42% | 13,017,700 |
| Apr 4, 2025 | 50.31 | 51.88 | 47.69 | 50.26 | -3.71 | -6.87% | 15,195,700 |
| Apr 3, 2025 | 54.74 | 55.44 | 52.47 | 53.97 | -3.89 | -6.72% | 13,288,100 |
| Apr 2, 2025 | 54.00 | 58.71 | 53.90 | 57.86 | 2.45 | 4.42% | 9,187,900 |
| Apr 1, 2025 | 53.89 | 55.52 | 53.77 | 55.41 | 1.08 | 1.99% | 7,649,914 |
| Mar 31, 2025 | 53.89 | 54.69 | 52.25 | 54.33 | -1.00 | -1.81% | 8,163,748 |
| Mar 28, 2025 | 56.54 | 57.00 | 54.69 | 55.33 | -1.66 | -2.91% | 10,692,000 |
| Mar 27, 2025 | 58.76 | 58.90 | 56.88 | 56.99 | -2.06 | -3.49% | 7,927,100 |
| Mar 26, 2025 | 60.89 | 61.36 | 58.80 | 59.05 | -2.28 | -3.72% | 8,962,337 |
| Mar 25, 2025 | 62.77 | 63.69 | 61.21 | 61.33 | -1.25 | -2.00% | 7,366,119 |
| Mar 24, 2025 | 62.38 | 63.18 | 62.00 | 62.58 | 1.47 | 2.41% | 9,048,800 |
| Mar 21, 2025 | 60.35 | 61.58 | 59.60 | 61.11 | 0.11 | 0.18% | 11,395,626 |
| Mar 20, 2025 | 60.57 | 62.38 | 60.44 | 61.00 | -0.37 | -0.60% | 6,344,104 |
| Mar 19, 2025 | 60.46 | 62.43 | 59.60 | 61.37 | 1.72 | 2.88% | 8,622,518 |
| Mar 18, 2025 | 59.90 | 60.09 | 58.78 | 59.65 | 1.00 | 1.71% | 8,248,600 |
| Mar 17, 2025 | 56.65 | 59.44 | 56.65 | 58.65 | 1.43 | 2.50% | 7,701,845 |
| Mar 14, 2025 | 55.50 | 57.52 | 55.35 | 57.22 | 3.18 | 5.88% | 8,942,303 |
| Mar 13, 2025 | 55.34 | 55.71 | 53.88 | 54.04 | -1.86 | -3.33% | 8,632,500 |
| Mar 12, 2025 | 56.38 | 56.75 | 55.21 | 55.90 | 0.61 | 1.10% | 9,003,700 |
| Mar 11, 2025 | 54.76 | 56.14 | 53.95 | 55.29 | 0.55 | 1.00% | 11,440,000 |
| Mar 10, 2025 | 58.14 | 58.42 | 53.54 | 54.74 | -5.26 | -8.77% | 15,663,200 |
| Mar 7, 2025 | 59.81 | 61.02 | 57.61 | 60.00 | 0.20 | 0.33% | 10,863,935 |
| Mar 6, 2025 | 59.05 | 60.97 | 58.67 | 59.80 | -1.32 | -2.16% | 10,868,941 |
| Mar 5, 2025 | 59.80 | 61.65 | 59.43 | 61.12 | 1.69 | 2.84% | 9,759,100 |
| Mar 4, 2025 | 60.39 | 61.14 | 57.90 | 59.43 | -3.36 | -5.35% | 15,104,847 |
| Mar 3, 2025 | 65.75 | 66.90 | 62.31 | 62.79 | -2.51 | -3.84% | 10,062,500 |
| Feb 28, 2025 | 63.87 | 65.41 | 63.11 | 65.30 | 1.02 | 1.59% | 7,843,600 |
| Feb 27, 2025 | 65.01 | 66.76 | 63.91 | 64.28 | -1.01 | -1.55% | 12,273,326 |
| Feb 26, 2025 | 63.45 | 65.61 | 63.25 | 65.29 | 2.45 | 3.90% | 19,627,300 |
| Feb 25, 2025 | 66.22 | 66.40 | 62.60 | 62.84 | -3.08 | -4.67% | 18,883,337 |
| Feb 24, 2025 | 68.01 | 68.73 | 65.02 | 65.92 | -2.43 | -3.56% | 17,087,400 |
| Feb 21, 2025 | 74.97 | 76.50 | 67.43 | 68.35 | -14.69 | -17.69% | 36,825,100 |
| Feb 20, 2025 | 84.34 | 85.55 | 81.70 | 83.04 | -0.85 | -1.01% | 12,435,300 |
| Feb 19, 2025 | 83.45 | 84.52 | 82.55 | 83.89 | -0.29 | -0.34% | 7,185,340 |
| Feb 18, 2025 | 84.56 | 85.15 | 83.20 | 84.18 | 0.18 | 0.21% | 6,129,000 |
| Feb 14, 2025 | 84.18 | 84.53 | 82.23 | 84.00 | -0.29 | -0.34% | 5,658,320 |
| Feb 13, 2025 | 83.89 | 85.09 | 82.45 | 84.29 | 1.30 | 1.57% | 4,552,400 |
| Feb 12, 2025 | 81.25 | 83.06 | 81.10 | 82.99 | 0.40 | 0.48% | 4,284,300 |
| Feb 11, 2025 | 84.90 | 85.33 | 82.34 | 82.59 | -2.26 | -2.66% | 3,988,800 |
| Feb 10, 2025 | 86.44 | 86.78 | 84.26 | 84.85 | -0.47 | -0.55% | 3,980,400 |
| Feb 7, 2025 | 87.63 | 88.73 | 84.95 | 85.32 | -0.76 | -0.88% | 4,741,001 |
| Feb 6, 2025 | 87.65 | 88.13 | 85.22 | 86.08 | 0.08 | 0.09% | 4,908,612 |
| Feb 5, 2025 | 87.39 | 87.82 | 85.38 | 86.00 | -0.17 | -0.20% | 4,632,712 |
| Feb 4, 2025 | 90.20 | 90.23 | 85.89 | 86.17 | -4.03 | -4.47% | 5,698,200 |
| Feb 3, 2025 | 88.64 | 91.29 | 87.71 | 90.20 | -0.62 | -0.68% | 4,760,242 |
| Jan 31, 2025 | 93.35 | 93.75 | 90.31 | 90.82 | -2.13 | -2.29% | 6,826,242 |
| Jan 30, 2025 | 91.59 | 94.25 | 91.11 | 92.95 | 2.92 | 3.24% | 5,828,400 |
| Jan 29, 2025 | 88.37 | 90.77 | 87.96 | 90.03 | 1.39 | 1.57% | 4,662,100 |