XYZ Historical Price | Market Close

Block, Inc.

High: 84.85; on 08/27/26
Low: 49.09; on 02/12/26
Average: 69.9425; 6.61mm
Net Chg: 4.28; +5.64%

Range-PeriodFields

252 daily bars · USD · High, Low and Average are close-basis over the range.

Date	Last Price	Volume
Tu 09/08/26	80.10	3,321,600
Fr 09/04/26	82.76	2,456,500
Th 09/03/26	83.37	3,279,600
We 09/02/26	82.46	5,975,700
Tu 09/01/26	77.88	5,155,325
Mo 08/31/26	82.02	6,047,500
Fr 08/28/26	83.57	3,457,954
Th 08/27/26	84.85	5,761,639
We 08/26/26	83.10	3,233,993
Tu 08/25/26	82.72	2,992,344
Mo 08/24/26	81.38	4,066,938
Fr 08/21/26	82.16	6,718,200
Th 08/20/26	80.08	2,869,700
We 08/19/26	80.93	3,400,300
Tu 08/18/26	79.43	3,311,600
Mo 08/17/26	80.20	3,439,000
Fr 08/14/26	82.88	4,281,300
Th 08/13/26	83.09	5,225,500
We 08/12/26	78.28	4,343,100
Tu 08/11/26	79.07	3,516,100
Mo 08/10/26	78.98	4,207,300
Fr 08/07/26	79.00	6,002,000

Date	Last Price	Volume
Th 08/06/26	79.02	11,657,600
We 08/05/26	84.20	8,553,200
Tu 08/04/26	84.64	4,657,000
Mo 08/03/26	82.09	4,284,100
Fr 07/31/26	81.24	4,698,300
Th 07/30/26	82.59	3,737,300
We 07/29/26	82.18	4,993,200
Tu 07/28/26	83.10	4,855,000
Mo 07/27/26	81.24	4,346,500

Date	Last Price	Volume
Tu 07/07/26	77.56	4,963,600
Mo 07/06/26	78.92	3,786,500
Th 07/02/26	78.83	5,480,900
We 07/01/26	77.13	5,632,200
Tu 06/30/26	76.00	7,409,400
Mo 06/29/26	78.02	7,056,300
Fr 06/26/26	77.82	11,651,400
Th 06/25/26	74.08	5,008,700
We 06/24/26	75.68

Date	Last Price	Volume
We 06/03/26	69.80	7,207,600
Tu 06/02/26	74.15	4,903,500
Mo 06/01/26	76.10	7,923,900
Fr 05/29/26	75.72	7,380,400
Th 05/28/26	74.35	6,625,000
We 05/27/26	71.42	6,358,800
Tu 05/26/26	69.17	5,078,000
Fr 05/22/26	68.08	5,627,500
Th 05/21/26	68.65

Date	Last Price	Volume
Fr 05/01/26	71.81	3,808,600
Th 04/30/26	70.51	4,106,200
We 04/29/26	69.46	4,924,800
Tu 04/28/26	69.54	4,507,400
Mo 04/27/26	71.28	3,991,200
Fr 04/24/26	71.63	3,925,700
Th 04/23/26	69.93	3,751,600
We 04/22/26	72.50	3,471,900
Tu 04/21/26	71.75	6,367,900

Date	Last Price	Volume
Tu 03/31/26	60.18	7,405,300
Mo 03/30/26	57.03	5,246,400
Fr 03/27/26	55.98	5,513,700
Th 03/26/26	59.37	5,610,300
We 03/25/26	60.01	4,585,500
Tu 03/24/26	59.89	4,684,000
Mo 03/23/26	61.17	6,577,000
Fr 03/20/26	59.37	10,018,000
Th 03/19/26	58.99

Date	Last Price	Volume
Fr 02/27/26	63.70	40,658,100
Th 02/26/26	54.53	18,400,400
We 02/25/26	51.94	7,971,000
Tu 02/24/26	51.00	9,921,200
Mo 02/23/26	50.75	13,712,900
Fr 02/20/26	53.22	7,318,300
Th 02/19/26	52.89	7,740,900
We 02/18/26	53.60	8,434,300
Tu 02/17/26	50.81	9,297,000

Date	Last Price	Volume
Tu 01/27/26	64.59	4,546,800
Mo 01/26/26	65.90	5,137,000
Fr 01/23/26	66.83	6,443,900
Th 01/22/26	65.05	6,016,400
We 01/21/26	64.00	8,105,400
Tu 01/20/26	62.63	7,509,300
Fr 01/16/26	65.95	5,539,300
Th 01/15/26	64.92	7,183,200
We 01/14/26	65.61

Date	Last Price	Volume
Tu 12/23/25	64.94	5,068,200
Mo 12/22/25	65.15	6,322,000
Fr 12/19/25	65.33	10,063,100
Th 12/18/25	64.39	4,593,700
We 12/17/25	63.77	4,947,500
Tu 12/16/25	64.55	6,213,200
Mo 12/15/25	64.02	6,711,900
Fr 12/12/25	64.75	6,642,300
Th 12/11/25	63.61

Date	Last Price	Volume
Th 11/20/25	61.95	17,531,000
We 11/19/25	62.00	19,763,000
Tu 11/18/25	57.64	7,519,700
Mo 11/17/25	58.89	7,088,400
Fr 11/14/25	60.48	9,189,400
Th 11/13/25	62.30	8,568,900
We 11/12/25	65.77	5,145,900
Tu 11/11/25	65.91	5,397,400
Mo 11/10/25	66.80	8,017,400

Date	Last Price	Volume
Tu 10/21/25	77.73	4,362,400
Mo 10/20/25	76.50	4,538,200
Fr 10/17/25	75.20	4,416,700
Th 10/16/25	74.54	5,590,300
We 10/15/25	76.13	3,672,500
Tu 10/14/25	76.18	5,239,300
Mo 10/13/25	75.02	5,383,800
Fr 10/10/25	74.67	8,802,300
Th 10/09/25	80.85

Date	Last Price	Volume
Fr 09/19/25	77.03	7,600,300
Th 09/18/25	77.37	5,443,800
We 09/17/25	75.71	5,296,900
Tu 09/16/25	75.78	5,512,200
Mo 09/15/25	74.63	6,474,800
Fr 09/12/25	72.87	4,621,300
Th 09/11/25	74.23	4,196,700
We 09/10/25	73.75	5,756,300
Tu 09/09/25	75.51	4,162,300