XYZ - Block, Inc.
67.38
2.140 3.176%
Share volume: 11,654,174
Last Updated: 03-05-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$65.24
2.14
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $64.72 | $64.72 | $67.51 | $67.51 | $64.60 | $64.60 | $67.38 | $67.38 | 11,654,174 | $11,654,174.00 |
| 03-04-2026 | $63.25 | $63.25 | $65.73 | $65.73 | $62.74 | $62.74 | $65.24 | $65.24 | 10,400,927 | $10,400,927.00 |
| 03-03-2026 | $63.23 | $63.23 | $64.77 | $64.77 | $61.33 | $61.33 | $62.90 | $62.90 | 9,733,401 | $9,733,401.00 |
| 03-02-2026 | $60.01 | $60.01 | $64.97 | $64.97 | $59.65 | $59.65 | $64.45 | $64.45 | 19,625,643 | $19,625,643.00 |
| 02-27-2026 | $63.09 | $63.09 | $66.12 | $66.12 | $61.20 | $61.20 | $63.70 | $63.70 | 40,658,065 | $40,658,065.00 |
| 02-26-2026 | $51.84 | $51.84 | $54.81 | $54.81 | $51.80 | $51.80 | $54.53 | $54.53 | 18,400,435 | $18,400,435.00 |
| 02-25-2026 | $51.66 | $51.66 | $52.06 | $52.06 | $50.60 | $50.60 | $51.94 | $51.94 | 7,970,966 | $7,970,966.00 |
| 02-24-2026 | $50.40 | $50.40 | $51.77 | $51.77 | $49.33 | $49.33 | $51.00 | $51.00 | 9,921,169 | $9,921,169.00 |
| 02-23-2026 | $52.05 | $52.05 | $52.52 | $52.52 | $50.01 | $50.01 | $50.75 | $50.75 | 13,712,901 | $13,712,901.00 |
| 02-20-2026 | $52.57 | $52.57 | $54.64 | $54.64 | $52.13 | $52.13 | $53.22 | $53.22 | 7,318,292 | $7,318,292.00 |