Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Block, Inc. Class A Common Stock (NY:XYZ)

55.33 -1.66 (-2.91%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2025 56.54 57.00 54.69 55.33 10,690,290 -1.66(-2.91%)
Mar 27, 2025 58.76 58.90 56.88 56.99 7,924,195 -2.06(-3.49%)
Mar 26, 2025 60.89 61.36 58.80 59.05 8,960,379 -2.28(-3.72%)
Mar 25, 2025 62.76 63.69 61.21 61.33 7,362,221 -1.25(-2.00%)
Mar 24, 2025 62.38 63.18 62.00 62.58 9,046,891 +1.47(+2.41%)
Mar 21, 2025 60.35 61.58 59.60 61.11 11,395,679 +0.11(+0.18%)
Mar 20, 2025 60.57 62.38 60.44 61.00 6,340,842 -0.37(-0.60%)
Mar 19, 2025 60.46 62.43 59.60 61.37 8,612,702 +1.72(+2.88%)
Mar 18, 2025 59.90 60.09 58.78 59.65 8,236,433 +1.00(+1.71%)
Mar 17, 2025 56.65 59.44 56.65 58.65 7,680,691 +1.43(+2.50%)
Mar 14, 2025 55.50 57.52 55.35 57.22 8,942,316 +3.18(+5.88%)
Mar 13, 2025 55.34 55.71 53.88 54.04 8,630,672 -1.86(-3.33%)
Mar 12, 2025 56.38 56.75 55.21 55.90 9,001,211 +0.61(+1.10%)
Mar 11, 2025 54.76 56.14 53.95 55.29 11,432,663 +0.55(+1.00%)
Mar 10, 2025 58.14 58.42 53.54 54.74 15,636,105 -5.26(-8.77%)
Mar 07, 2025 59.81 61.02 57.61 60.00 10,863,953 +0.20(+0.33%)
Mar 06, 2025 59.05 60.97 58.67 59.80 10,861,065 -1.32(-2.16%)
Mar 05, 2025 59.80 61.65 59.43 61.12 9,752,176 +1.69(+2.84%)
Mar 04, 2025 60.39 61.14 57.90 59.43 15,091,956 -3.36(-5.35%)
Mar 03, 2025 65.75 66.90 62.31 62.79 10,078,206 -2.51(-3.84%)
Feb 28, 2025 63.87 65.41 63.11 65.30 7,843,571 +1.02(+1.59%)
Feb 27, 2025 65.01 66.76 63.91 64.28 12,251,307 -1.01(-1.55%)
Feb 26, 2025 63.45 65.61 63.25 65.29 19,616,592 +2.45(+3.90%)
Feb 25, 2025 66.22 66.40 62.60 62.84 18,810,036 -3.08(-4.67%)
Feb 24, 2025 68.01 68.73 65.02 65.92 17,057,872 -2.43(-3.56%)
Feb 21, 2025 74.97 76.50 67.43 68.35 36,825,196 -14.69(-17.69%)
Feb 20, 2025 84.34 85.55 81.70 83.04 12,148,353 -0.85(-1.01%)
Feb 19, 2025 83.45 84.52 82.55 83.89 7,177,142 -0.29(-0.34%)
Feb 18, 2025 84.56 85.15 83.20 84.18 6,117,529 +0.18(+0.21%)
Feb 14, 2025 84.18 84.53 82.23 84.00 5,658,339 -0.29(-0.34%)
Feb 13, 2025 83.89 85.09 82.45 84.29 4,540,796 +1.30(+1.57%)
Feb 12, 2025 81.25 83.06 81.10 82.99 4,275,171 +0.40(+0.48%)
Feb 11, 2025 84.90 85.33 82.34 82.59 3,974,530 -2.26(-2.66%)
Feb 10, 2025 86.44 86.78 84.26 84.85 3,975,548 -0.47(-0.55%)
Feb 07, 2025 87.63 88.73 84.95 85.32 4,741,023 -0.76(-0.88%)
Feb 06, 2025 87.65 88.13 85.22 86.08 4,898,135 +0.08(+0.09%)
Feb 05, 2025 87.39 87.81 85.38 86.00 4,698,080 -0.17(-0.20%)
Feb 04, 2025 90.20 90.23 85.89 86.17 5,691,244 -4.03(-4.47%)
Feb 03, 2025 88.64 91.29 87.71 90.20 4,751,086 -0.62(-0.68%)
Jan 31, 2025 93.35 93.75 90.31 90.82 6,826,260 -2.13(-2.29%)
Jan 30, 2025 91.59 94.25 91.11 92.95 5,824,269 +2.92(+3.24%)
Jan 29, 2025 88.36 90.77 87.96 90.03 4,650,620 +1.39(+1.57%)
Jan 28, 2025 85.48 88.71 84.36 88.64 4,794,752 +3.63(+4.27%)
Jan 27, 2025 84.51 87.43 84.25 85.01 6,127,888 -3.66(-4.13%)
Jan 24, 2025 88.56 89.99 88.06 88.67 5,330,026 +0.87(+0.99%)
Jan 23, 2025 87.11 88.56 86.47 87.80 4,897,156 +0.32(+0.37%)
Jan 22, 2025 90.20 90.56 87.28 87.48 5,988,899 -2.02(-2.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.