XYZ - Block, Inc.
71.75
-2.140 -2.983%
Share volume: 6,319,878
Last Updated: 04-21-2026
Computer Software/Services – Computer Programming And Data Processing:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$73.89
-2.14
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $74.10 | $74.10 | $75.23 | $75.23 | $71.60 | $71.60 | $71.75 | $71.75 | 6,319,878 | $6,319,878.00 |
| 04-20-2026 | $71.04 | $71.04 | $73.94 | $73.94 | $71.04 | $71.04 | $73.89 | $73.89 | 5,784,316 | $5,784,316.00 |
| 04-17-2026 | $70.04 | $70.04 | $72.18 | $72.18 | $69.90 | $69.90 | $71.26 | $71.26 | 6,778,758 | $6,778,758.00 |
| 04-16-2026 | $68.46 | $68.46 | $69.17 | $69.17 | $67.34 | $67.34 | $68.67 | $68.67 | 3,514,862 | $3,514,862.00 |
| 04-15-2026 | $67.00 | $67.00 | $68.33 | $68.33 | $66.10 | $66.10 | $67.97 | $67.97 | 4,612,274 | $4,612,274.00 |
| 04-14-2026 | $64.80 | $64.80 | $66.42 | $66.42 | $64.59 | $64.59 | $66.15 | $66.15 | 5,908,060 | $5,908,060.00 |
| 04-13-2026 | $61.09 | $61.09 | $64.31 | $64.31 | $60.64 | $60.64 | $64.22 | $64.22 | 5,213,653 | $5,213,653.00 |
| 04-10-2026 | $62.86 | $62.86 | $63.00 | $63.00 | $60.86 | $60.86 | $62.20 | $62.20 | 6,041,073 | $6,041,073.00 |
| 04-09-2026 | $62.67 | $62.67 | $62.93 | $62.93 | $59.65 | $59.65 | $62.69 | $62.69 | 5,932,350 | $5,932,350.00 |
| 04-08-2026 | $63.64 | $63.64 | $65.40 | $65.40 | $62.38 | $62.38 | $62.83 | $62.83 | 7,033,068 | $7,033,068.00 |