Block Inc. (XYZ)
NYSE: XYZ
· Real-Time Price · USD
79.15
5.06 (6.83%)
At close: Aug 22, 2025, 3:59 PM
79.12
-0.04%
After-hours: Aug 22, 2025, 07:56 PM EDT
XYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 73.55 | 79.39 | 73.47 | 79.12 | 79.12 | 6.79% | 12,020,799 |
| 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 |
| Aug 7, 2025 | 76.13 | 77.37 | 76.00 | 76.85 | 76.85 | 0.95% | 14,968,800 |
| Aug 6, 2025 | 75.33 | 76.88 | 75.33 | 76.13 | 76.13 | 1.12% | 6,488,700 |
| Aug 5, 2025 | 75.98 | 76.10 | 74.01 | 75.29 | 75.29 | -1.09% | 7,207,400 |
| Aug 4, 2025 | 75.02 | 76.63 | 74.42 | 76.12 | 76.12 | 2.82% | 6,082,223 |
| Aug 1, 2025 | 75.00 | 75.22 | 72.98 | 74.03 | 74.03 | -4.18% | 8,235,300 |
| Jul 31, 2025 | 76.78 | 78.08 | 76.00 | 77.26 | 77.26 | -0.43% | 6,769,800 |
| Jul 30, 2025 | 77.71 | 78.75 | 77.05 | 77.59 | 77.59 | -0.75% | 7,352,217 |
| Jul 29, 2025 | 79.70 | 81.06 | 77.64 | 78.18 | 78.18 | -2.97% | 10,632,000 |
| Jul 28, 2025 | 81.20 | 82.18 | 80.36 | 80.57 | 80.57 | -0.21% | 9,578,700 |