XYZ
NYSEAfter HoursBlock, Inc.
$64.53
+$0.51 (+0.79%)
As of 10:31 AM
Open
$64.30
High
$65.50
Low
$63.88
Prev Close
$64.02
52W High
$95.78
52W Low
$44.27
Volume
6.12M
Mkt Cap
$39.21B
Block, Inc.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/16/2025 | $64.30 | $65.50 | $63.88 | $64.55 | 6.20M |
| 12/15/2025 | $65.63 | $66.40 | $63.95 | $64.02 | 6.71M |
| 12/12/2025 | $63.61 | $65.12 | $62.80 | $64.75 | 6.64M |
| 12/11/2025 | $63.12 | $64.11 | $62.67 | $63.61 | 5.95M |
| 12/10/2025 | $61.45 | $63.35 | $60.98 | $63.29 | 5.49M |
| 12/9/2025 | $60.58 | $62.08 | $60.22 | $61.57 | 5.12M |
| 12/8/2025 | $61.35 | $61.71 | $60.42 | $61.04 | 6.15M |
| 12/5/2025 | $61.26 | $62.37 | $60.73 | $61.11 | 6.67M |
| 12/4/2025 | $61.29 | $62.22 | $60.70 | $62.19 | 6.97M |
| 12/3/2025 | $61.04 | $62.90 | $60.29 | $61.11 | 13.31M |
| 12/2/2025 | $64.73 | $65.28 | $59.97 | $60.11 | 20.74M |
| 12/1/2025 | $65.66 | $66.56 | $64.32 | $64.35 | 8.12M |
| 11/28/2025 | $65.73 | $67.48 | $65.50 | $66.80 | 3.46M |
| 11/26/2025 | $63.86 | $66.13 | $63.55 | $65.03 | 6.77M |
| 11/25/2025 | $62.04 | $63.78 | $61.81 | $63.69 | 7.22M |
| 11/24/2025 | $62.02 | $62.72 | $61.18 | $61.86 | 7.39M |
| 11/21/2025 | $62.59 | $62.95 | $59.57 | $61.95 | 13.06M |
| 11/20/2025 | $64.31 | $65.62 | $61.83 | $61.95 | 17.53M |
| 11/19/2025 | $58.54 | $62.75 | $56.96 | $62.00 | 19.76M |
| 11/18/2025 | $58.38 | $59.54 | $57.29 | $57.64 | 7.52M |
| 11/17/2025 | $61.31 | $61.41 | $58.15 | $58.89 | 7.09M |
| 11/14/2025 | $61.03 | $62.19 | $60.17 | $60.48 | 9.19M |
| 11/13/2025 | $65.37 | $65.67 | $61.63 | $62.30 | 8.57M |
| 11/12/2025 | $65.85 | $66.45 | $64.99 | $65.77 | 5.15M |
| 11/11/2025 | $66.29 | $66.70 | $65.39 | $65.91 | 5.40M |
| 11/10/2025 | $66.64 | $68.05 | $64.97 | $66.80 | 8.02M |
| 11/7/2025 | $61.36 | $66.74 | $61.36 | $65.45 | 21.40M |
| 11/6/2025 | $74.34 | $75.10 | $70.86 | $70.93 | 11.24M |
| 11/5/2025 | $72.88 | $74.65 | $72.35 | $73.65 | 5.31M |
| 11/4/2025 | $73.11 | $73.63 | $71.26 | $72.58 | 4.98M |
| 11/3/2025 | $76.15 | $76.65 | $73.64 | $74.30 | 5.32M |
| 10/31/2025 | $74.61 | $76.44 | $74.44 | $75.94 | 7.36M |
| 10/30/2025 | $76.47 | $76.47 | $73.72 | $73.92 | 6.30M |
| 10/29/2025 | $77.81 | $78.15 | $75.07 | $76.51 | 8.03M |
| 10/28/2025 | $80.16 | $81.70 | $79.77 | $80.18 | 3.95M |
| 10/27/2025 | $80.58 | $81.49 | $79.90 | $80.15 | 5.16M |
| 10/24/2025 | $79.80 | $80.38 | $79.20 | $79.54 | 3.87M |
| 10/23/2025 | $76.13 | $79.29 | $75.76 | $78.56 | 4.70M |
| 10/22/2025 | $77.34 | $77.34 | $75.23 | $75.92 | 4.61M |
| 10/21/2025 | $76.24 | $78.87 | $76.05 | $77.73 | 4.36M |
| 10/20/2025 | $75.94 | $76.87 | $74.84 | $76.50 | 4.54M |
| 10/17/2025 | $73.78 | $75.71 | $73.38 | $75.20 | 4.42M |
| 10/16/2025 | $76.35 | $77.69 | $74.40 | $74.54 | 5.59M |
| 10/15/2025 | $76.89 | $77.80 | $75.33 | $76.13 | 3.67M |
| 10/14/2025 | $73.22 | $77.44 | $71.92 | $76.18 | 5.24M |
| 10/13/2025 | $75.97 | $76.05 | $74.43 | $75.02 | 5.38M |
| 10/10/2025 | $80.66 | $80.97 | $74.29 | $74.67 | 8.80M |
| 10/9/2025 | $81.09 | $81.50 | $80.01 | $80.85 | 4.19M |
| 10/8/2025 | $79.86 | $81.69 | $79.05 | $81.11 | 6.02M |
| 10/7/2025 | $78.40 | $79.97 | $77.74 | $79.02 | 5.43M |
| 10/6/2025 | $77.55 | $78.80 | $76.69 | $77.78 | 5.32M |
| 10/3/2025 | $76.69 | $78.25 | $76.10 | $76.95 | 5.76M |
| 10/2/2025 | $73.80 | $77.24 | $73.70 | $76.81 | 7.86M |
| 10/1/2025 | $72.57 | $73.62 | $71.83 | $73.40 | 6.64M |
| 9/30/2025 | $75.32 | $75.67 | $71.61 | $72.27 | 7.84M |
| 9/29/2025 | $74.45 | $76.16 | $74.33 | $75.39 | 7.24M |
| 9/26/2025 | $73.39 | $73.83 | $71.44 | $73.67 | 6.58M |
| 9/25/2025 | $75.04 | $75.79 | $72.84 | $73.68 | 7.45M |
| 9/24/2025 | $76.23 | $78.41 | $75.99 | $76.49 | 5.07M |
| 9/23/2025 | $77.69 | $79.00 | $75.48 | $76.54 | 7.22M |
| 9/22/2025 | $76.50 | $77.69 | $74.72 | $77.41 | 9.01M |
| 9/19/2025 | $77.70 | $77.71 | $76.17 | $77.03 | 7.60M |
| 9/18/2025 | $76.20 | $78.30 | $75.76 | $77.37 | 5.44M |