Block Inc. (XYZ)
62.62
-2.68 (-4.10%)
At close: Mar 03, 2025, 3:59 PM
61.13
-2.37%
Pre-market: Mar 04, 2025, 08:17 AM EST
XYZ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 65.75 | 66.90 | 62.31 | 62.79 | -2.51 | -3.84% | 9,930,792 |
| Feb 28, 2025 | 63.87 | 65.41 | 63.11 | 65.30 | 1.02 | 1.59% | 7,843,563 |
| 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 |
| Jan 28, 2025 | 85.48 | 88.71 | 84.36 | 88.64 | 3.63 | 4.27% | 4,797,125 |
| Jan 27, 2025 | 84.51 | 87.43 | 84.25 | 85.01 | -3.66 | -4.13% | 6,136,311 |
| Jan 24, 2025 | 88.56 | 89.99 | 88.06 | 88.67 | 0.87 | 0.99% | 5,330,011 |
| Jan 23, 2025 | 87.11 | 88.56 | 86.47 | 87.80 | 0.32 | 0.37% | 4,899,219 |
| Jan 22, 2025 | 90.20 | 90.56 | 87.28 | 87.48 | -2.02 | -2.26% | 6,010,013 |
| Jan 21, 2025 | 88.06 | 89.84 | 87.63 | 89.50 | 2.54 | 2.92% | 4,269,116 |
| Jan 17, 2025 | 87.00 | 88.15 | 86.10 | 86.96 | 0.58 | 0.67% | 5,797,000 |
| Jan 16, 2025 | 85.10 | 87.22 | 84.90 | 86.38 | 1.59 | 1.88% | 6,124,822 |
| Jan 15, 2025 | 86.12 | 86.80 | 84.32 | 84.79 | 2.37 | 2.88% | 6,120,509 |
| Jan 14, 2025 | 83.03 | 84.28 | 81.65 | 82.42 | 0.41 | 0.50% | 5,221,800 |
| Jan 13, 2025 | 80.72 | 82.19 | 80.20 | 82.01 | -0.53 | -0.64% | 6,934,300 |
| Jan 10, 2025 | 84.97 | 84.97 | 81.65 | 82.54 | -4.21 | -4.85% | 8,229,742 |
| Jan 8, 2025 | 87.53 | 88.38 | 85.69 | 86.75 | -0.93 | -1.06% | 5,932,700 |
| Jan 7, 2025 | 92.36 | 93.58 | 86.82 | 87.68 | -4.26 | -4.63% | 6,851,729 |
| Jan 6, 2025 | 93.63 | 93.83 | 91.22 | 91.94 | -0.22 | -0.24% | 6,464,807 |
| Jan 3, 2025 | 90.65 | 92.65 | 89.23 | 92.16 | 5.41 | 6.24% | 10,633,400 |
| Jan 2, 2025 | 86.15 | 87.55 | 84.84 | 86.75 | 1.76 | 2.07% | 5,695,433 |
| Dec 31, 2024 | 87.72 | 88.00 | 84.82 | 84.99 | -2.49 | -2.85% | 4,989,400 |
| Dec 30, 2024 | 88.41 | 88.69 | 86.83 | 87.48 | -1.49 | -1.67% | 5,383,800 |
| Dec 27, 2024 | 91.00 | 91.29 | 88.05 | 88.97 | -2.51 | -2.74% | 4,140,800 |
| Dec 26, 2024 | 90.50 | 91.63 | 90.29 | 91.48 | 0.40 | 0.44% | 2,999,953 |
| Dec 24, 2024 | 89.63 | 91.14 | 88.88 | 91.08 | 1.79 | 2.00% | 2,197,731 |
| Dec 23, 2024 | 89.48 | 89.84 | 87.66 | 89.29 | -0.36 | -0.40% | 4,208,500 |
| Dec 20, 2024 | 86.84 | 90.78 | 86.20 | 89.65 | 2.01 | 2.29% | 8,834,300 |
| Dec 19, 2024 | 90.08 | 91.81 | 87.30 | 87.64 | 0.34 | 0.39% | 8,398,200 |
| Dec 18, 2024 | 94.26 | 95.78 | 87.19 | 87.30 | -7.25 | -7.67% | 11,011,207 |
| Dec 17, 2024 | 93.59 | 95.59 | 93.15 | 94.55 | 0.77 | 0.82% | 6,004,331 |