Block Inc. (XYZ)
NYSE: XYZ
· Real-Time Price · USD
74.96
-0.79 (-1.04%)
At close: Sep 05, 2025, 3:59 PM
74.60
-0.48%
After-hours: Sep 05, 2025, 07:55 PM EDT
XYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 76.30 | 77.08 | 73.69 | 74.94 | 74.94 | -1.07% | 4,743,183 |
| 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 |
| Aug 28, 2025 | 79.98 | 81.39 | 79.76 | 80.78 | 80.78 | 1.75% | 5,019,600 |
| Aug 27, 2025 | 78.58 | 79.69 | 78.44 | 79.39 | 79.39 | 0.77% | 4,027,606 |
| Aug 26, 2025 | 78.46 | 79.01 | 77.73 | 78.78 | 78.78 | -0.38% | 5,128,313 |
| Aug 25, 2025 | 78.39 | 80.32 | 78.39 | 79.08 | 79.08 | -0.05% | 6,549,300 |
| Aug 22, 2025 | 73.55 | 79.39 | 73.47 | 79.12 | 79.12 | 6.79% | 12,035,339 |
| Aug 21, 2025 | 73.72 | 74.15 | 72.51 | 74.09 | 74.09 | -0.12% | 6,961,900 |
| Aug 20, 2025 | 73.58 | 74.28 | 71.45 | 74.18 | 74.18 | -0.16% | 7,093,111 |
| Aug 19, 2025 | 76.85 | 77.25 | 74.04 | 74.30 | 74.30 | -3.17% | 5,387,018 |
| Aug 18, 2025 | 76.00 | 77.46 | 75.76 | 76.73 | 76.73 | 1.23% | 6,781,400 |
| Aug 15, 2025 | 76.19 | 76.88 | 75.23 | 75.80 | 75.80 | -0.32% | 6,691,825 |
| Aug 14, 2025 | 76.17 | 76.54 | 74.47 | 76.04 | 76.04 | -1.18% | 6,560,309 |
| Aug 13, 2025 | 74.77 | 77.06 | 74.76 | 76.95 | 76.95 | 3.23% | 8,084,345 |
| Aug 12, 2025 | 73.58 | 75.50 | 73.58 | 74.54 | 74.54 | 2.07% | 7,060,824 |
| Aug 11, 2025 | 74.08 | 74.76 | 72.39 | 73.03 | 73.03 | -0.49% | 10,172,000 |
| Aug 8, 2025 | 82.13 | 82.50 | 73.20 | 73.39 | 73.39 | -4.50% | 22,800,821 |