Block, Inc (XYZ) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 78.96 | 80.04 | 77.92 | 79.00 | -0.03% | 6,002,021 |
| 2026-08-06 | 83.76 | 83.84 | 78.50 | 79.02 | -6.15% | 11,657,568 |
| 2026-08-05 | 85.29 | 86.75 | 83.67 | 84.20 | -0.52% | 8,553,186 |
| 2026-08-04 | 82.11 | 84.81 | 82.08 | 84.64 | +3.11% | 4,656,960 |
| 2026-08-03 | 80.74 | 82.23 | 80.74 | 82.09 | +1.05% | 4,284,135 |
| 2026-07-31 | 82.23 | 83.14 | 80.36 | 81.24 | -1.63% | 4,698,304 |
| 2026-07-30 | 82.09 | 82.80 | 80.82 | 82.59 | +0.50% | 3,737,805 |
| 2026-07-29 | 82.22 | 84.02 | 81.69 | 82.18 | -1.11% | 4,994,026 |
| 2026-07-28 | 81.96 | 83.15 | 80.61 | 83.10 | +2.29% | 4,857,582 |
| 2026-07-27 | 78.98 | 81.38 | 78.80 | 81.24 | +5.30% | 4,348,405 |
| 2026-07-24 | 77.00 | 78.50 | 75.98 | 77.15 | +0.86% | 3,195,528 |
| 2026-07-23 | 77.66 | 77.93 | 75.73 | 76.49 | -1.25% | 5,625,108 |
| 2026-07-22 | 79.40 | 79.44 | 76.99 | 77.46 | -3.63% | 3,834,516 |
| 2026-07-21 | 79.62 | 81.08 | 78.91 | 80.38 | +1.37% | 3,447,248 |
| 2026-07-20 | 79.34 | 80.48 | 78.17 | 79.29 | -0.81% | 4,218,999 |
| 2026-07-17 | 79.20 | 80.83 | 78.96 | 79.94 | -1.94% | 4,903,543 |
| 2026-07-16 | 82.11 | 82.71 | 80.67 | 81.52 | -0.35% | 4,148,693 |
| 2026-07-15 | 81.35 | 84.08 | 76.41 | 81.81 | +2.28% | 10,721,478 |
| 2026-07-14 | 78.66 | 80.91 | 78.21 | 79.99 | +1.61% | 4,928,804 |
| 2026-07-13 | 78.06 | 79.00 | 77.06 | 78.72 | +1.84% | 3,927,826 |
| 2026-07-10 | 78.50 | 79.64 | 76.92 | 77.30 | -0.15% | 3,664,263 |
| 2026-07-09 | 75.96 | 77.82 | 75.71 | 77.42 | +1.14% | 3,047,318 |
| 2026-07-08 | 76.55 | 76.86 | 74.76 | 76.55 | -1.30% | 4,932,789 |
| 2026-07-07 | 79.19 | 80.29 | 77.21 | 77.56 | -1.72% | 4,963,630 |
| 2026-07-06 | 78.86 | 79.27 | 77.47 | 78.92 | +0.11% | 3,786,546 |
| 2026-07-02 | 78.45 | 81.04 | 77.66 | 78.83 | +2.20% | 5,481,406 |
| 2026-07-01 | 75.58 | 77.89 | 75.11 | 77.13 | +1.49% | 5,632,150 |
| 2026-06-30 | 78.94 | 78.96 | 75.28 | 76.00 | -2.59% | 7,409,401 |
| 2026-06-29 | 78.49 | 79.01 | 77.23 | 78.02 | +0.26% | 7,056,323 |
| 2026-06-26 | 74.25 | 77.82 | 74.20 | 77.82 | +5.05% | 11,651,383 |
| 2026-06-25 | 75.41 | 75.75 | 73.68 | 74.08 | -2.11% | 5,010,196 |
| 2026-06-24 | 73.00 | 77.13 | 73.00 | 75.68 | +4.57% | 6,370,123 |
| 2026-06-23 | 71.51 | 73.34 | 71.50 | 72.37 | -0.96% | 4,716,125 |
| 2026-06-22 | 73.77 | 75.33 | 72.53 | 73.07 | -2.29% | 5,137,770 |
| 2026-06-18 | 73.77 | 75.09 | 72.41 | 74.78 | +2.66% | 8,663,548 |
| 2026-06-17 | 74.29 | 76.17 | 72.70 | 72.84 | -2.46% | 6,103,139 |
| 2026-06-16 | 74.47 | 75.94 | 74.19 | 74.68 | +0.44% | 6,056,550 |
| 2026-06-15 | 72.09 | 74.79 | 71.89 | 74.35 | +6.95% | 9,545,359 |
| 2026-06-12 | 69.75 | 70.15 | 68.68 | 69.52 | +0.62% | 4,632,749 |
| 2026-06-11 | 66.40 | 69.44 | 65.46 | 69.09 | +3.69% | 5,934,177 |
| 2026-06-10 | 66.81 | 68.85 | 66.16 | 66.63 | -2.43% | 3,795,369 |
| 2026-06-09 | 69.51 | 70.45 | 65.77 | 68.29 | -2.33% | 5,407,814 |
| 2026-06-08 | 68.30 | 70.61 | 67.90 | 69.92 | +2.60% | 5,793,009 |
| 2026-06-05 | 70.18 | 70.32 | 67.63 | 68.15 | -3.87% | 4,888,141 |
| 2026-06-04 | 70.81 | 72.53 | 70.55 | 70.89 | +1.56% | 4,571,970 |
| 2026-06-03 | 73.39 | 73.52 | 69.40 | 69.80 | -5.87% | 7,207,559 |
| 2026-06-02 | 76.31 | 76.49 | 73.93 | 74.15 | -2.56% | 4,903,498 |
| 2026-06-01 | 76.35 | 77.62 | 75.53 | 76.10 | +0.50% | 7,923,850 |
| 2026-05-29 | 74.97 | 76.66 | 74.19 | 75.72 | +1.84% | 7,380,384 |
| 2026-05-28 | 70.86 | 74.49 | 70.06 | 74.35 | +4.10% | 6,627,300 |
| 2026-05-27 | 69.91 | 72.56 | 69.63 | 71.42 | +3.25% | 6,360,470 |
| 2026-05-26 | 68.67 | 69.35 | 67.55 | 69.17 | +1.60% | 5,081,175 |
| 2026-05-22 | 68.11 | 69.00 | 67.08 | 68.08 | -0.83% | 5,632,614 |
| 2026-05-21 | 69.75 | 70.22 | 68.34 | 68.65 | -3.16% | 8,496,796 |
| 2026-05-20 | 69.98 | 71.75 | 67.80 | 70.89 | +2.49% | 6,427,076 |
| 2026-05-19 | 70.85 | 71.55 | 68.89 | 69.17 | -2.07% | 5,723,834 |
| 2026-05-18 | 69.78 | 71.80 | 69.54 | 70.63 | +0.38% | 4,806,298 |
| 2026-05-15 | 70.56 | 71.60 | 70.16 | 70.36 | -1.64% | 5,109,262 |
| 2026-05-14 | 70.29 | 71.70 | 69.55 | 71.53 | +2.51% | 5,270,782 |
| 2026-05-13 | 71.20 | 71.39 | 68.69 | 69.78 | -3.24% | 6,467,709 |
| 2026-05-12 | 72.07 | 72.88 | 71.40 | 72.12 | -1.44% | 6,222,264 |
| 2026-05-11 | 75.09 | 75.55 | 72.76 | 73.17 | -2.24% | 5,319,326 |
| 2026-05-08 | 75.63 | 77.16 | 72.50 | 74.85 | +6.72% | 12,878,420 |
| 2026-05-07 | 71.78 | 72.30 | 69.82 | 70.14 | -0.97% | 10,022,258 |
| 2026-05-06 | 71.69 | 71.94 | 69.96 | 70.83 | -0.59% | 5,229,625 |
| 2026-05-05 | 70.65 | 72.47 | 69.93 | 71.25 | -0.90% | 4,962,895 |
| 2026-05-04 | 71.92 | 73.46 | 71.50 | 71.90 | +0.13% | 4,792,248 |
| 2026-05-01 | 71.44 | 72.55 | 71.11 | 71.81 | +1.84% | 3,808,840 |
| 2026-04-30 | 69.83 | 70.65 | 68.28 | 70.51 | +1.51% | 4,106,183 |
| 2026-04-29 | 69.40 | 69.97 | 67.80 | 69.46 | -0.12% | 4,924,816 |
| 2026-04-28 | 71.23 | 71.68 | 69.50 | 69.54 | -2.44% | 4,507,406 |
| 2026-04-27 | 70.87 | 72.38 | 70.38 | 71.28 | -0.49% | 3,991,183 |
| 2026-04-24 | 70.34 | 72.11 | 69.62 | 71.63 | +2.43% | 3,925,679 |
| 2026-04-23 | 71.50 | 71.63 | 68.51 | 69.93 | -3.54% | 3,751,559 |
| 2026-04-22 | 72.54 | 73.43 | 71.89 | 72.50 | +1.05% | 3,471,863 |
| 2026-04-21 | 74.10 | 75.23 | 71.60 | 71.75 | -2.90% | 6,368,307 |
| 2026-04-20 | 71.04 | 73.94 | 71.04 | 73.89 | +3.69% | 5,784,316 |
| 2026-04-17 | 70.04 | 72.18 | 69.90 | 71.26 | +3.77% | 6,778,758 |
| 2026-04-16 | 68.46 | 69.17 | 67.34 | 68.67 | +1.03% | 3,514,862 |
| 2026-04-15 | 67.00 | 68.33 | 66.10 | 67.97 | +2.75% | 4,612,274 |
| 2026-04-14 | 64.80 | 66.42 | 64.59 | 66.15 | +3.01% | 5,908,060 |
| 2026-04-13 | 61.09 | 64.31 | 60.63 | 64.22 | +3.25% | 5,213,653 |
| 2026-04-10 | 62.86 | 63.00 | 60.85 | 62.20 | -0.78% | 6,041,073 |
| 2026-04-09 | 62.67 | 62.93 | 59.65 | 62.69 | -0.22% | 5,932,350 |
| 2026-04-08 | 63.64 | 65.40 | 62.38 | 62.83 | +4.77% | 7,033,068 |
| 2026-04-07 | 60.37 | 60.93 | 59.43 | 59.97 | -1.17% | 3,629,426 |
| 2026-04-06 | 59.92 | 61.74 | 59.88 | 60.68 | +1.51% | 3,251,383 |
| 2026-04-02 | 58.00 | 60.02 | 56.75 | 59.78 | +0.40% | 6,547,132 |
| 2026-04-01 | 61.17 | 61.42 | 59.45 | 59.54 | -1.06% | 5,493,454 |
| 2026-03-31 | 58.23 | 60.57 | 57.80 | 60.18 | +5.52% | 7,405,327 |
| 2026-03-30 | 56.32 | 58.11 | 56.32 | 57.03 | +1.88% | 5,246,449 |
| 2026-03-27 | 58.33 | 58.52 | 55.86 | 55.98 | -5.71% | 5,513,749 |
| 2026-03-26 | 59.34 | 61.40 | 59.11 | 59.37 | -1.07% | 5,610,267 |
| 2026-03-25 | 61.21 | 62.13 | 59.30 | 60.01 | +0.20% | 4,585,502 |
| 2026-03-24 | 60.06 | 60.69 | 58.86 | 59.89 | -2.09% | 4,684,023 |
| 2026-03-23 | 60.96 | 62.21 | 60.15 | 61.17 | +3.03% | 6,577,008 |
| 2026-03-20 | 58.56 | 60.43 | 58.09 | 59.37 | +0.64% | 10,017,954 |
| 2026-03-19 | 57.24 | 59.39 | 57.12 | 58.99 | +1.99% | 6,387,320 |
| 2026-03-18 | 59.72 | 61.54 | 57.15 | 57.84 | -3.26% | 9,834,766 |
| 2026-03-17 | 60.37 | 61.35 | 59.73 | 59.79 | -0.10% | 5,615,623 |
| 2026-03-16 | 60.56 | 60.78 | 59.33 | 59.85 | +0.10% | 6,082,702 |
| 2026-03-13 | 60.65 | 61.45 | 59.67 | 59.79 | -0.18% | 7,134,187 |
| 2026-03-12 | 63.70 | 65.07 | 59.74 | 59.90 | -7.32% | 8,599,785 |
| 2026-03-11 | 65.95 | 67.25 | 63.41 | 64.63 | -1.48% | 9,058,946 |
| 2026-03-10 | 66.00 | 66.80 | 64.83 | 65.60 | +0.09% | 5,908,822 |
| 2026-03-09 | 65.08 | 66.08 | 63.26 | 65.54 | -1.19% | 7,511,189 |
| 2026-03-06 | 66.26 | 67.74 | 65.18 | 66.33 | -1.56% | 11,047,737 |
| 2026-03-05 | 64.72 | 67.51 | 64.60 | 67.38 | +3.28% | 11,851,395 |
| 2026-03-04 | 63.25 | 65.72 | 62.74 | 65.24 | +3.72% | 10,400,927 |
| 2026-03-03 | 63.23 | 64.77 | 61.33 | 62.90 | -2.40% | 9,733,401 |
| 2026-03-02 | 60.01 | 64.97 | 59.65 | 64.45 | +1.18% | 19,625,643 |
| 2026-02-27 | 63.09 | 66.12 | 61.20 | 63.70 | +16.82% | 40,658,065 |
| 2026-02-26 | 51.84 | 54.80 | 51.80 | 54.53 | +4.99% | 18,400,435 |
| 2026-02-25 | 51.66 | 52.06 | 50.60 | 51.94 | +1.84% | 7,970,966 |
| 2026-02-24 | 50.40 | 51.77 | 49.33 | 51.00 | +0.49% | 9,921,169 |
| 2026-02-23 | 52.05 | 52.52 | 50.01 | 50.75 | -4.64% | 13,712,901 |
| 2026-02-20 | 52.57 | 54.63 | 52.13 | 53.22 | +0.62% | 7,318,292 |
| 2026-02-19 | 53.03 | 53.42 | 52.20 | 52.89 | -1.32% | 7,740,866 |
| 2026-02-18 | 52.01 | 54.23 | 51.62 | 53.60 | +5.49% | 8,434,344 |
| 2026-02-17 | 50.22 | 51.34 | 49.58 | 50.81 | +2.03% | 9,297,041 |
| 2026-02-13 | 49.69 | 50.41 | 48.89 | 49.80 | +1.45% | 10,012,014 |
| 2026-02-12 | 53.06 | 53.40 | 48.21 | 49.09 | -8.77% | 17,158,086 |
| 2026-02-11 | 57.46 | 57.46 | 53.37 | 53.81 | -6.09% | 9,787,330 |
| 2026-02-10 | 57.16 | 58.53 | 56.98 | 57.30 | +0.92% | 6,007,204 |
| 2026-02-09 | 56.05 | 57.51 | 55.54 | 56.78 | +1.45% | 7,350,187 |
| 2026-02-06 | 55.05 | 56.42 | 54.81 | 55.97 | +4.85% | 8,982,901 |
| 2026-02-05 | 56.27 | 57.32 | 53.35 | 53.38 | -7.05% | 10,267,287 |
| 2026-02-04 | 56.38 | 57.87 | 55.07 | 57.43 | +1.13% | 8,466,985 |
| 2026-02-03 | 58.32 | 58.43 | 55.85 | 56.79 | -5.98% | 10,360,075 |
| 2026-02-02 | 59.40 | 60.78 | 59.08 | 60.40 | -0.05% | 8,220,751 |
| 2026-01-30 | 61.53 | 61.79 | 60.01 | 60.43 | -2.86% | 7,234,170 |
| 2026-01-29 | 64.35 | 64.73 | 61.62 | 62.21 | -3.13% | 6,381,064 |
| 2026-01-28 | 65.00 | 65.92 | 64.02 | 64.22 | -0.57% | 4,927,458 |
| 2026-01-27 | 66.37 | 66.50 | 63.86 | 64.59 | -1.99% | 4,546,849 |
| 2026-01-26 | 66.85 | 67.33 | 65.76 | 65.90 | -1.39% | 5,136,978 |
| 2026-01-23 | 65.03 | 67.79 | 65.00 | 66.83 | +2.74% | 6,443,896 |
| 2026-01-22 | 63.98 | 65.68 | 63.98 | 65.05 | +1.64% | 6,016,402 |
| 2026-01-21 | 62.90 | 65.40 | 62.85 | 64.00 | +2.19% | 8,105,370 |
| 2026-01-20 | 63.68 | 64.57 | 62.48 | 62.63 | -5.03% | 7,509,262 |
| 2026-01-16 | 65.18 | 66.05 | 64.40 | 65.95 | +1.59% | 5,539,324 |
| 2026-01-15 | 65.53 | 65.58 | 64.40 | 64.92 | -1.05% | 7,183,174 |
| 2026-01-14 | 66.72 | 66.79 | 64.44 | 65.61 | -2.45% | 7,194,783 |
| 2026-01-13 | 70.17 | 70.17 | 66.64 | 67.26 | -4.27% | 7,599,705 |
| 2026-01-12 | 70.01 | 71.22 | 68.93 | 70.26 | +1.02% | 5,100,060 |
| 2026-01-09 | 70.59 | 70.88 | 68.38 | 69.55 | -0.87% | 3,996,519 |
| 2026-01-08 | 71.05 | 71.56 | 69.57 | 70.16 | -1.83% | 5,711,879 |
| 2026-01-07 | 71.19 | 72.22 | 70.05 | 71.47 | +2.10% | 6,117,325 |
| 2026-01-06 | 68.57 | 70.01 | 68.39 | 70.00 | +2.26% | 5,470,864 |
| 2026-01-05 | 65.09 | 69.30 | 64.90 | 68.45 | +5.07% | 8,109,861 |
| 2026-01-02 | 65.72 | 65.72 | 62.52 | 65.15 | +0.09% | 6,830,089 |
| 2025-12-31 | 65.50 | 65.90 | 65.03 | 65.09 | -0.69% | 3,487,538 |
| 2025-12-30 | 65.83 | 65.99 | 65.45 | 65.54 | -0.58% | 2,958,790 |
| 2025-12-29 | 65.99 | 66.40 | 65.48 | 65.92 | -0.53% | 4,216,682 |
| 2025-12-26 | 65.88 | 66.47 | 65.34 | 66.27 | +0.33% | 3,118,434 |
| 2025-12-24 | 64.75 | 66.74 | 64.61 | 66.05 | +1.71% | 3,017,685 |
| 2025-12-23 | 64.39 | 65.18 | 63.92 | 64.94 | -0.32% | 5,068,231 |
| 2025-12-22 | 65.58 | 66.41 | 64.84 | 65.15 | -0.28% | 6,321,965 |
| 2025-12-19 | 64.59 | 65.77 | 64.56 | 65.33 | +1.46% | 10,063,110 |
| 2025-12-18 | 64.65 | 65.90 | 64.16 | 64.39 | +0.97% | 4,593,672 |
| 2025-12-17 | 64.68 | 65.74 | 63.64 | 63.77 | -1.21% | 4,947,465 |
| 2025-12-16 | 64.30 | 65.50 | 63.88 | 64.55 | +0.83% | 6,213,156 |
| 2025-12-15 | 65.63 | 66.40 | 63.95 | 64.02 | -1.13% | 6,711,926 |
| 2025-12-12 | 63.61 | 65.12 | 62.80 | 64.75 | +1.79% | 6,642,301 |
| 2025-12-11 | 63.12 | 64.11 | 62.67 | 63.61 | +0.51% | 5,945,385 |
| 2025-12-10 | 61.45 | 63.35 | 60.98 | 63.29 | +2.79% | 5,490,994 |
| 2025-12-09 | 60.58 | 62.08 | 60.22 | 61.57 | +0.87% | 5,117,966 |
| 2025-12-08 | 61.35 | 61.71 | 60.42 | 61.04 | -0.11% | 6,154,323 |
| 2025-12-05 | 61.26 | 62.37 | 60.73 | 61.11 | -1.74% | 6,670,947 |
| 2025-12-04 | 61.29 | 62.22 | 60.70 | 62.19 | +1.77% | 6,966,772 |
| 2025-12-03 | 61.04 | 62.90 | 60.29 | 61.11 | +1.66% | 13,314,656 |
| 2025-12-02 | 64.73 | 65.28 | 59.97 | 60.11 | -6.59% | 20,737,707 |
| 2025-12-01 | 65.66 | 66.56 | 64.32 | 64.35 | -3.67% | 8,119,926 |
| 2025-11-28 | 65.73 | 67.48 | 65.50 | 66.80 | +2.72% | 3,459,937 |
| 2025-11-26 | 63.86 | 66.13 | 63.55 | 65.03 | +2.10% | 6,770,474 |
| 2025-11-25 | 62.04 | 63.77 | 61.81 | 63.69 | +2.96% | 7,223,766 |
| 2025-11-24 | 62.02 | 62.72 | 61.18 | 61.86 | -0.15% | 7,393,553 |
| 2025-11-21 | 62.59 | 62.95 | 59.57 | 61.95 | +0.00% | 13,057,360 |
| 2025-11-20 | 64.31 | 65.62 | 61.83 | 61.95 | -0.08% | 17,531,004 |
| 2025-11-19 | 58.54 | 62.75 | 56.96 | 62.00 | +7.56% | 19,762,995 |
| 2025-11-18 | 58.38 | 59.54 | 57.29 | 57.64 | -2.12% | 7,519,653 |
| 2025-11-17 | 61.31 | 61.41 | 58.15 | 58.89 | -2.63% | 7,088,427 |
| 2025-11-14 | 61.03 | 62.19 | 60.17 | 60.48 | -2.92% | 9,189,364 |
| 2025-11-13 | 65.37 | 65.67 | 61.63 | 62.30 | -5.28% | 8,568,851 |
| 2025-11-12 | 65.85 | 66.45 | 64.98 | 65.77 | -0.21% | 5,145,915 |
| 2025-11-11 | 66.28 | 66.70 | 65.39 | 65.91 | -1.33% | 5,397,381 |
| 2025-11-10 | 66.64 | 68.05 | 64.97 | 66.80 | +2.06% | 8,017,427 |
| 2025-11-07 | 61.36 | 66.74 | 61.36 | 65.45 | -7.73% | 21,402,416 |
| 2025-11-06 | 74.34 | 75.10 | 70.86 | 70.93 | -3.69% | 11,236,387 |
| 2025-11-05 | 72.88 | 74.65 | 72.35 | 73.65 | +1.47% | 5,310,773 |
| 2025-11-04 | 73.11 | 73.63 | 71.26 | 72.58 | -2.31% | 4,983,615 |
| 2025-11-03 | 76.15 | 76.65 | 73.64 | 74.30 | -2.16% | 5,317,834 |
| 2025-10-31 | 74.61 | 76.44 | 74.44 | 75.94 | +2.73% | 7,364,668 |
| 2025-10-30 | 76.47 | 76.47 | 73.72 | 73.92 | -3.39% | 6,301,836 |
| 2025-10-29 | 77.81 | 78.15 | 75.07 | 76.51 | -4.58% | 8,029,398 |
| 2025-10-28 | 80.16 | 81.70 | 79.77 | 80.18 | +0.04% | 3,954,617 |
| 2025-10-27 | 80.58 | 81.49 | 79.90 | 80.15 | +0.77% | 5,158,545 |
| 2025-10-24 | 79.80 | 80.38 | 79.20 | 79.54 | +1.25% | 3,866,928 |
| 2025-10-23 | 76.13 | 79.29 | 75.76 | 78.56 | +3.48% | 4,695,938 |
| 2025-10-22 | 77.34 | 77.34 | 75.23 | 75.92 | -2.33% | 4,609,949 |
| 2025-10-21 | 76.24 | 78.87 | 76.05 | 77.73 | +1.61% | 4,362,411 |
| 2025-10-20 | 75.94 | 76.87 | 74.84 | 76.50 | +1.73% | 4,538,172 |
| 2025-10-17 | 73.78 | 75.71 | 73.38 | 75.20 | +0.89% | 4,416,733 |
| 2025-10-16 | 76.35 | 77.69 | 74.40 | 74.54 | -2.09% | 5,590,257 |
| 2025-10-15 | 76.89 | 77.80 | 75.33 | 76.13 | -0.07% | 3,672,518 |
| 2025-10-14 | 73.22 | 77.44 | 71.92 | 76.18 | +1.55% | 5,239,310 |
| 2025-10-13 | 75.97 | 76.05 | 74.43 | 75.02 | +0.47% | 5,383,772 |
| 2025-10-10 | 80.66 | 80.97 | 74.29 | 74.67 | -7.64% | 8,802,335 |
| 2025-10-09 | 81.09 | 81.50 | 80.01 | 80.85 | -0.32% | 4,193,555 |
| 2025-10-08 | 79.86 | 81.69 | 79.05 | 81.11 | +2.64% | 6,024,895 |
| 2025-10-07 | 78.40 | 79.97 | 77.74 | 79.02 | +1.59% | 5,428,046 |
| 2025-10-06 | 77.55 | 78.80 | 76.69 | 77.78 | +1.08% | 5,324,080 |
| 2025-10-03 | 76.69 | 78.25 | 76.10 | 76.95 | +0.18% | 5,761,668 |
| 2025-10-02 | 73.80 | 77.24 | 73.70 | 76.81 | +4.65% | 7,856,009 |
| 2025-10-01 | 72.57 | 73.62 | 71.83 | 73.40 | +1.56% | 6,640,706 |
| 2025-09-30 | 75.32 | 75.67 | 71.61 | 72.27 | -4.14% | 7,838,116 |
| 2025-09-29 | 74.45 | 76.16 | 74.33 | 75.39 | +2.33% | 7,237,194 |
| 2025-09-26 | 73.39 | 73.83 | 71.44 | 73.67 | -0.01% | 6,578,225 |
| 2025-09-25 | 75.04 | 75.79 | 72.84 | 73.68 | -3.67% | 7,447,972 |
| 2025-09-24 | 76.23 | 78.41 | 75.99 | 76.49 | -0.07% | 5,065,809 |
| 2025-09-23 | 77.69 | 79.00 | 75.48 | 76.54 | -1.12% | 7,218,095 |
| 2025-09-22 | 76.50 | 77.69 | 74.72 | 77.41 | +0.49% | 9,005,266 |
| 2025-09-19 | 77.70 | 77.71 | 76.17 | 77.03 | -0.44% | 7,600,290 |
| 2025-09-18 | 76.20 | 78.30 | 75.76 | 77.37 | +2.19% | 5,443,779 |
| 2025-09-17 | 75.88 | 77.25 | 74.53 | 75.71 | -0.09% | 5,296,920 |
| 2025-09-16 | 74.56 | 75.96 | 73.80 | 75.78 | +1.54% | 5,512,156 |
| 2025-09-15 | 73.33 | 75.20 | 73.10 | 74.63 | +2.42% | 6,474,819 |
| 2025-09-12 | 73.60 | 74.22 | 72.84 | 72.87 | -1.83% | 4,621,316 |
| 2025-09-11 | 73.94 | 74.77 | 73.45 | 74.23 | +0.65% | 4,196,722 |
| 2025-09-10 | 75.80 | 76.79 | 73.05 | 73.75 | -2.33% | 5,756,264 |
| 2025-09-09 | 75.63 | 76.67 | 75.00 | 75.51 | -0.41% | 4,162,343 |
| 2025-09-08 | 75.05 | 75.98 | 74.89 | 75.82 | +1.17% | 5,191,548 |
| 2025-09-05 | 76.30 | 77.08 | 73.69 | 74.94 | -1.07% | 4,785,770 |
| 2025-09-04 | 75.73 | 75.96 | 73.72 | 75.75 | -0.05% | 4,804,865 |
| 2025-09-03 | 76.30 | 76.38 | 75.34 | 75.79 | -0.58% | 4,974,978 |
| 2025-09-02 | 76.81 | 77.10 | 75.19 | 76.23 | -4.28% | 6,813,698 |
| 2025-08-29 | 80.80 | 82.25 | 79.14 | 79.64 | -1.41% | 6,205,702 |
| 2025-08-28 | 79.98 | 81.39 | 79.76 | 80.78 | +1.75% | 5,019,582 |
| 2025-08-27 | 78.58 | 79.69 | 78.44 | 79.39 | +0.77% | 4,027,606 |
| 2025-08-26 | 78.46 | 79.01 | 77.73 | 78.78 | -0.38% | 5,128,313 |
| 2025-08-25 | 78.39 | 80.32 | 78.39 | 79.08 | -0.05% | 6,549,253 |
| 2025-08-22 | 73.55 | 79.39 | 73.47 | 79.12 | +6.79% | 12,035,339 |
| 2025-08-21 | 73.72 | 74.15 | 72.51 | 74.09 | -0.12% | 6,961,876 |
| 2025-08-20 | 73.58 | 74.28 | 71.45 | 74.18 | -0.16% | 7,093,111 |
| 2025-08-19 | 76.85 | 77.25 | 74.04 | 74.30 | -3.17% | 5,387,018 |
| 2025-08-18 | 76.00 | 77.46 | 75.76 | 76.73 | +1.23% | 6,781,357 |
| 2025-08-15 | 76.19 | 76.88 | 75.23 | 75.80 | -0.32% | 6,691,825 |
| 2025-08-14 | 76.17 | 76.54 | 74.47 | 76.04 | -1.18% | 6,560,309 |
| 2025-08-13 | 74.77 | 77.06 | 74.76 | 76.95 | +3.23% | 8,084,345 |
| 2025-08-12 | 73.58 | 75.50 | 73.58 | 74.54 | +2.07% | 7,060,824 |
| 2025-08-11 | 74.08 | 74.76 | 72.39 | 73.03 | -0.49% | 10,171,970 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+20.59%). Worst month: Sep (-8.16%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Block, Inc's (XYZ) latest close?
79.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is XYZ's 52-week high and low?
86.75 high and 48.21 low over the trailing 52 weeks, as of 2026-08-07.
What is Block, Inc's strongest and weakest month historically?
Historically, XYZ's strongest calendar month has been Nov (average +20.59%) and its weakest Sep (average -8.16%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.