Block, Inc. Class A Common Stock (XYZ)

55.15Last Price

-4.85 (-8.08%)Change

Date Range:

Date	Open	High	Low	Close	Volume	Adjusted Close
3/07/2025	59.81	61.02	57.61	60.00	10,863,953	60.00
3/06/2025	59.05	60.97	58.67	59.80	10,861,065	59.80
3/05/2025	59.80	61.65	59.43	61.12	9,747,411	61.12
3/04/2025	60.39	61.14	57.90	59.43	15,091,956	59.43
3/03/2025	65.75	66.90	62.31	62.79	10,078,206	62.79
2/28/2025	63.87	65.41	63.11	65.30	7,843,571	65.30
2/27/2025	65.01	66.76	63.91	64.28	12,251,307	64.28
2/26/2025	63.45	65.61	63.25	65.29	19,616,592	65.29
2/25/2025	66.22	66.40	62.60	62.84	18,810,035	62.84
2/24/2025	68.01	68.73	65.02	65.92	17,057,873	65.92
2/21/2025	74.97	76.50	67.43	68.35	36,825,195	68.35
2/20/2025	84.34	85.55	81.70	83.04	12,148,353	83.04
2/19/2025	83.45	84.52	82.55	83.89	7,177,142	83.89
2/18/2025	84.56	85.15	83.20	84.18	6,117,839	84.18
2/14/2025	84.18	84.53	82.23	84.00	5,658,339	84.00
2/13/2025	83.89	85.09	82.45	84.29	4,540,796	84.29
2/12/2025	81.25	83.06	81.10	82.99	4,275,185	82.99
2/11/2025	84.90	85.33	82.34	82.59	3,974,530	82.59
2/10/2025	86.44	86.78	84.26	84.85	3,975,548	84.85
2/07/2025	87.63	88.73	84.95	85.32	4,741,023	85.32
2/06/2025	87.65	88.13	85.22	86.08	4,898,135	86.08
2/05/2025	87.39	87.81	85.38	86.00	4,698,080	86.00
2/04/2025	90.20	90.23	85.89	86.17	5,691,244	86.17
2/03/2025	88.64	91.29	87.71	90.20	4,751,086	90.20
1/31/2025	93.35	93.75	90.31	90.82	6,826,260	90.82
1/30/2025	91.59	94.25	91.11	92.95	5,824,269	92.95
1/29/2025	88.36	90.77	87.96	90.03	4,650,620	90.03
1/28/2025	85.48	88.71	84.36	88.64	4,794,752	88.64
1/27/2025	84.51	87.43	84.25	85.01	6,127,888	85.01
1/24/2025	88.56	89.99	88.06	88.67	5,330,026	88.67
1/23/2025	87.11	88.56	86.47	87.80	4,897,156	87.80
1/22/2025	90.20	90.56	87.28	87.48	5,988,899	87.48
1/21/2025	88.06	89.84	87.63	89.50	4,253,943	89.50