Block Stock Price History
NYSE: XYZTechnologyComputer Software: Prepackaged SoftwareUSD
77.24+2.01 (+2.67%)
At close: Oct 9, 4:02 PM ET · Delayed 15 min
XYZ price history at a glance
The price history for Block (XYZ) on this page begins on November 16, 2015, when the stock closed at $12.85; it most recently closed at $77.24 on October 5, 2026. The highest price in this record is $289.23, reached on August 2, 2021; the latest close is 73.3% below that peak. Across the 10 complete calendar years in the table, XYZ finished higher in 7 and lower in 3. Its best year was 2020 (+245.5%) and its worst was 2022 (-61.1%).
Over roughly 11 years the share price changed +501.1%, a 17.9% compound annual price return (excluding dividends). In the last 12 months alone, XYZ has gained 3.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $289.23
- Date of high
- Aug 2, 2021
- Low since 2015
- $8.06
- Date of low
- Feb 1, 2016
- 52-week high
- $86.92
- 52-week low
- $48.21
- IPO year
- 2015
- Last close
- $77.24
XYZ returns
1 week
+3.91%
1 month
-2.72%
3 months
-0.08%
6 months
+24.18%
Year to date
+18.67%
1 year
+3.44%
3 years
+78.92%
5 years
-68.98%
XYZ price return, excluding dividends.
XYZ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 77.24 | +18.56% |
| 2025 | 65.15 | -29.31% |
| 2024 | 92.16 | +19.15% |
| 2023 | 77.35 | +23.09% |
| 2022 | 62.84 | -61.09% |
| 2021 | 161.51 | -25.79% |
| 2020 | 217.64 | +245.46% |
| 2019 | 63.00 | +8.28% |
| 2018 | 58.18 | +67.81% |
| 2017 | 34.67 | +154.37% |
| 2016 | 13.63 | +4.13% |
| 2015* | 13.09 | +1.87% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
XYZ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 75.63 | 77.68 | 75.28 | 77.24 | +2.67% | |
| 75.39 | 75.70 | 73.08 | 75.23 | -1.10% | |
| 75.00 | 76.41 | 75.00 | 76.07 | -0.61% | |
| 76.50 | 77.02 | 75.82 | 76.54 | +0.41% | |
| 74.18 | 76.69 | 74.02 | 76.23 | +2.56% | |
| 75.95 | 75.95 | 74.00 | 74.33 | +0.39% | |
| 73.67 | 74.40 | 72.28 | 74.04 | +0.69% | |
| 74.33 | 74.67 | 73.19 | 73.53 | -0.70% | |
| 73.29 | 74.49 | 72.87 | 74.05 | +1.01% | |
| 75.31 | 75.31 | 73.23 | 73.31 | -4.07% | |
| 76.51 | 77.19 | 75.40 | 76.42 | -0.42% | |
| 74.58 | 76.82 | 74.42 | 76.74 | +2.76% | |
| 76.67 | 76.86 | 74.36 | 74.68 | -3.68% | |
| 79.22 | 79.82 | 77.06 | 77.53 | -0.49% | |
| 77.29 | 78.17 | 76.37 | 77.91 | +2.14% | |
| 76.55 | 76.90 | 75.86 | 76.28 | -0.25% | |
| 77.51 | 78.04 | 76.46 | 76.47 | -0.21% | |
| 78.47 | 78.49 | 75.78 | 76.63 | -2.15% | |
| 79.33 | 80.27 | 77.87 | 78.31 | -1.48% | |
| 78.92 | 80.57 | 78.54 | 79.49 | +0.35% | |
| 79.46 | 80.11 | 78.81 | 79.21 | +0.18% | |
| 78.25 | 79.95 | 77.70 | 79.07 | -0.42% | |
| 78.90 | 80.27 | 77.75 | 79.40 | -0.87% | |
| 81.59 | 82.34 | 79.97 | 80.10 | -3.21% | |
| 82.51 | 83.56 | 81.88 | 82.76 | -0.73% | |
| 82.34 | 84.56 | 81.85 | 83.37 | +1.10% | |
| 76.96 | 83.08 | 76.96 | 82.46 | +5.88% | |
| 80.26 | 80.36 | 77.63 | 77.88 | -5.05% | |
| 82.58 | 83.05 | 81.08 | 82.02 | -1.85% | |
| 84.86 | 85.89 | 82.99 | 83.57 | -1.51% | |
| 84.00 | 86.92 | 83.48 | 84.85 | +2.11% | |
| 82.00 | 83.89 | 81.95 | 83.10 | +0.46% | |
| 81.81 | 82.76 | 81.00 | 82.72 | +1.65% | |
| 81.00 | 83.95 | 81.00 | 81.38 | -0.95% | |
| 80.04 | 82.29 | 79.27 | 82.16 | +2.60% | |
| 80.95 | 81.88 | 79.37 | 80.08 | -1.05% | |
| 79.76 | 81.83 | 79.38 | 80.93 | +1.89% | |
| 79.19 | 81.50 | 79.05 | 79.43 | -0.96% | |
| 81.63 | 81.84 | 79.96 | 80.20 | -3.23% | |
| 82.87 | 83.41 | 82.39 | 82.88 | -0.25% | |
| 79.09 | 83.72 | 78.92 | 83.09 | +6.14% | |
| 78.58 | 79.20 | 77.23 | 78.28 | -1.00% | |
| 78.82 | 79.80 | 78.24 | 79.07 | +0.11% | |
| 78.51 | 79.89 | 78.37 | 78.98 | -0.03% | |
| 78.96 | 80.04 | 77.92 | 79.00 | -0.03% | |
| 83.76 | 83.84 | 78.50 | 79.02 | -6.15% | |
| 85.29 | 86.75 | 83.67 | 84.20 | -0.52% | |
| 82.11 | 84.81 | 82.08 | 84.64 | +3.11% | |
| 80.74 | 82.23 | 80.74 | 82.09 | +1.05% | |
| 82.23 | 83.14 | 80.36 | 81.24 | -1.63% | |
| 82.09 | 82.80 | 80.82 | 82.59 | +0.50% | |
| 82.22 | 84.02 | 81.69 | 82.18 | -1.11% | |
| 81.96 | 83.15 | 80.61 | 83.10 | +2.29% | |
| 78.98 | 81.38 | 78.80 | 81.24 | +5.30% | |
| 77.00 | 78.50 | 75.98 | 77.15 | +0.86% | |
| 77.66 | 77.93 | 75.73 | 76.49 | -1.25% | |
| 79.40 | 79.44 | 76.99 | 77.46 | -3.63% | |
| 79.62 | 81.08 | 78.91 | 80.38 | +1.37% | |
| 79.34 | 80.48 | 78.18 | 79.29 | -0.81% | |
| 79.20 | 80.83 | 78.96 | 79.94 | -1.94% | |
| 82.11 | 82.71 | 80.67 | 81.52 | -0.35% | |
| 81.35 | 84.08 | 76.41 | 81.81 | +2.28% | |
| 78.66 | 80.91 | 78.21 | 79.99 | +1.61% | |
| 78.07 | 79.00 | 77.06 | 78.72 | +1.84% | |
| 78.50 | 79.64 | 76.93 | 77.30 | -0.15% | |
| 75.96 | 77.82 | 75.71 | 77.42 | +1.14% | |
| 76.55 | 76.86 | 74.76 | 76.55 | -1.30% | |
| 79.19 | 80.29 | 77.21 | 77.56 | -1.72% | |
| 78.86 | 79.27 | 77.47 | 78.92 | +0.11% | |
| 78.45 | 81.04 | 77.66 | 78.83 | +2.20% | |
| 75.59 | 77.89 | 75.12 | 77.13 | +1.49% | |
| 78.94 | 78.96 | 75.28 | 76.00 | -2.59% | |
| 78.49 | 79.01 | 77.23 | 78.02 | +0.26% | |
| 74.25 | 77.82 | 74.20 | 77.82 | +5.05% | |
| 75.41 | 75.75 | 73.68 | 74.08 | -2.11% | |
| 73.00 | 77.13 | 73.00 | 75.68 | +4.57% | |
| 71.51 | 73.34 | 71.50 | 72.37 | -0.96% | |
| 73.77 | 75.33 | 72.54 | 73.07 | -2.29% | |
| 73.77 | 75.09 | 72.41 | 74.78 | +2.66% | |
| 74.29 | 76.17 | 72.70 | 72.84 | -2.46% | |
| 74.48 | 75.95 | 74.19 | 74.68 | +0.44% | |
| 72.09 | 74.79 | 71.89 | 74.35 | +6.95% | |
| 69.75 | 70.15 | 68.68 | 69.52 | +0.62% | |
| 66.40 | 69.44 | 65.46 | 69.09 | +3.69% | |
| 66.81 | 68.85 | 66.16 | 66.63 | -2.43% | |
| 69.51 | 70.45 | 65.77 | 68.29 | -2.33% | |
| 68.30 | 70.61 | 67.90 | 69.92 | +2.60% | |
| 70.18 | 70.32 | 67.63 | 68.15 | -3.87% | |
| 70.81 | 72.54 | 70.55 | 70.89 | +1.56% | |
| 73.39 | 73.52 | 69.40 | 69.80 | -5.87% | |
| 76.31 | 76.49 | 73.93 | 74.15 | -2.56% | |
| 76.35 | 77.62 | 75.53 | 76.10 | +0.50% | |
| 74.97 | 76.66 | 74.20 | 75.72 | +1.84% | |
| 70.86 | 74.49 | 70.06 | 74.35 | +4.10% | |
| 69.91 | 72.56 | 69.63 | 71.42 | +3.25% | |
| 68.67 | 69.35 | 67.55 | 69.17 | +1.60% | |
| 68.11 | 69.00 | 67.08 | 68.08 | -0.83% | |
| 69.75 | 70.22 | 68.34 | 68.65 | -3.16% | |
| 69.98 | 71.75 | 67.80 | 70.89 | +2.49% | |
| 70.85 | 71.55 | 68.89 | 69.17 | -2.07% | |
| 69.78 | 71.80 | 69.54 | 70.63 | +0.38% | |
| 70.56 | 71.60 | 70.16 | 70.36 | -1.64% | |
| 70.29 | 71.70 | 69.55 | 71.53 | +2.51% | |
| 71.20 | 71.39 | 68.69 | 69.78 | -3.24% | |
| 72.07 | 72.88 | 71.40 | 72.12 | -1.44% | |
| 75.09 | 75.55 | 72.76 | 73.17 | -2.24% | |
| 75.63 | 77.16 | 72.50 | 74.85 | +6.72% | |
| 71.78 | 72.30 | 69.82 | 70.14 | -0.97% | |
| 71.69 | 71.94 | 69.96 | 70.83 | -0.59% | |
| 70.65 | 72.47 | 69.93 | 71.25 | -0.90% | |
| 71.92 | 73.46 | 71.50 | 71.90 | +0.13% | |
| 71.44 | 72.55 | 71.11 | 71.81 | +1.84% | |
| 69.83 | 70.65 | 68.28 | 70.51 | +1.51% | |
| 69.40 | 69.97 | 67.80 | 69.46 | -0.12% | |
| 71.23 | 71.68 | 69.50 | 69.54 | -2.44% | |
| 70.87 | 72.38 | 70.38 | 71.28 | -0.49% | |
| 70.34 | 72.12 | 69.62 | 71.63 | +2.43% | |
| 71.50 | 71.63 | 68.51 | 69.93 | -3.54% | |
| 72.54 | 73.43 | 71.89 | 72.50 | +1.05% | |
| 74.10 | 75.23 | 71.60 | 71.75 | -2.90% | |
| 71.04 | 73.94 | 71.04 | 73.89 | +3.69% | |
| 70.04 | 72.18 | 69.90 | 71.26 | +3.77% | |
| 68.46 | 69.17 | 67.34 | 68.67 | +1.03% | |
| 67.00 | 68.33 | 66.10 | 67.97 | +2.75% | |
| 64.80 | 66.42 | 64.59 | 66.15 | +3.01% | |
| 61.09 | 64.31 | 60.64 | 64.22 | +3.25% | |
| 62.86 | 63.00 | 60.86 | 62.20 | -0.78% | |
| 62.67 | 62.93 | 59.65 | 62.69 | -0.22% | |
| 63.64 | 65.40 | 62.38 | 62.83 | +4.77% | |
| 60.37 | 60.93 | 59.43 | 59.97 | -1.17% | |
| 59.92 | 61.74 | 59.89 | 60.68 | +1.51% | |
| 58.00 | 60.02 | 56.75 | 59.78 | +0.40% | |
| 61.17 | 61.43 | 59.45 | 59.54 | -1.06% | |
| 58.23 | 60.57 | 57.80 | 60.18 | +5.52% | |
| 56.32 | 58.11 | 56.32 | 57.03 | +1.88% | |
| 58.33 | 58.53 | 55.86 | 55.98 | -5.71% | |
| 59.34 | 61.40 | 59.11 | 59.37 | -1.07% | |
| 61.21 | 62.13 | 59.30 | 60.01 | +0.20% | |
| 60.06 | 60.69 | 58.86 | 59.89 | -2.09% | |
| 60.96 | 62.21 | 60.15 | 61.17 | +3.03% | |
| 58.56 | 60.43 | 58.09 | 59.37 | +0.64% | |
| 57.24 | 59.39 | 57.12 | 58.99 | +1.99% | |
| 59.72 | 61.54 | 57.16 | 57.84 | -3.26% | |
| 60.37 | 61.36 | 59.73 | 59.79 | -0.10% | |
| 60.56 | 60.78 | 59.33 | 59.85 | +0.10% | |
| 60.65 | 61.45 | 59.67 | 59.79 | -0.18% | |
| 63.70 | 65.07 | 59.75 | 59.90 | -7.32% | |
| 65.95 | 67.25 | 63.41 | 64.63 | -1.48% | |
| 66.00 | 66.80 | 64.83 | 65.60 | +0.09% | |
| 65.09 | 66.09 | 63.26 | 65.54 | -1.19% | |
| 66.26 | 67.74 | 65.18 | 66.33 | -1.56% | |
| 64.72 | 67.51 | 64.60 | 67.38 | +3.28% | |
| 63.25 | 65.73 | 62.74 | 65.24 | +3.72% | |
| 63.23 | 64.77 | 61.33 | 62.90 | -2.40% | |
| 60.01 | 64.97 | 59.65 | 64.45 | +1.18% | |
| 63.09 | 66.12 | 61.20 | 63.70 | +16.82% | |
| 51.84 | 54.81 | 51.80 | 54.53 | +4.99% | |
| 51.66 | 52.06 | 50.60 | 51.94 | +1.84% | |
| 50.40 | 51.77 | 49.33 | 51.00 | +0.49% | |
| 52.05 | 52.52 | 50.01 | 50.75 | -4.64% | |
| 52.57 | 54.64 | 52.13 | 53.22 | +0.62% | |
| 53.03 | 53.42 | 52.20 | 52.89 | -1.32% | |
| 52.01 | 54.23 | 51.62 | 53.60 | +5.49% | |
| 50.22 | 51.34 | 49.58 | 50.81 | +2.03% | |
| 49.69 | 50.41 | 48.89 | 49.80 | +1.45% | |
| 53.06 | 53.40 | 48.21 | 49.09 | -8.77% | |
| 57.46 | 57.46 | 53.37 | 53.81 | -6.09% | |
| 57.16 | 58.53 | 56.98 | 57.30 | +0.92% | |
| 56.05 | 57.51 | 55.54 | 56.78 | +1.45% | |
| 55.05 | 56.42 | 54.81 | 55.97 | +4.85% | |
| 56.27 | 57.32 | 53.35 | 53.38 | -7.05% | |
| 56.38 | 57.87 | 55.07 | 57.43 | +1.13% | |
| 58.32 | 58.43 | 55.85 | 56.79 | -5.98% | |
| 59.40 | 60.79 | 59.08 | 60.40 | -0.05% | |
| 61.53 | 61.79 | 60.01 | 60.43 | -2.86% | |
| 64.35 | 64.73 | 61.62 | 62.21 | -3.13% | |
| 65.00 | 65.92 | 64.02 | 64.22 | -0.57% | |
| 66.37 | 66.50 | 63.86 | 64.59 | -1.99% | |
| 66.85 | 67.33 | 65.76 | 65.90 | -1.39% | |
| 65.03 | 67.79 | 65.00 | 66.83 | +2.74% | |
| 63.98 | 65.68 | 63.98 | 65.05 | +1.64% | |
| 62.90 | 65.40 | 62.85 | 64.00 | +2.19% | |
| 63.68 | 64.57 | 62.48 | 62.63 | -5.03% | |
| 65.18 | 66.05 | 64.40 | 65.95 | +1.59% | |
| 65.54 | 65.58 | 64.40 | 64.92 | -1.05% | |
| 66.72 | 66.79 | 64.44 | 65.61 | -2.45% | |
| 70.18 | 70.18 | 66.65 | 67.26 | -4.27% | |
| 70.01 | 71.22 | 68.93 | 70.26 | +1.02% | |
| 70.59 | 70.88 | 68.38 | 69.55 | -0.87% | |
| 71.05 | 71.56 | 69.57 | 70.16 | -1.83% | |
| 71.19 | 72.22 | 70.05 | 71.47 | +2.10% | |
| 68.57 | 70.01 | 68.39 | 70.00 | +2.26% | |
| 65.10 | 69.30 | 64.90 | 68.45 | +5.07% | |
| 65.72 | 65.72 | 62.52 | 65.15 | +0.09% | |
| 65.50 | 65.90 | 65.04 | 65.09 | -0.69% | |
| 65.83 | 65.99 | 65.45 | 65.54 | -0.58% | |
| 65.99 | 66.40 | 65.48 | 65.92 | -0.53% | |
| 65.88 | 66.47 | 65.34 | 66.27 | +0.33% | |
| 64.75 | 66.74 | 64.61 | 66.05 | +1.71% | |
| 64.39 | 65.18 | 63.92 | 64.94 | -0.32% | |
| 65.58 | 66.41 | 64.84 | 65.15 | -0.28% | |
| 64.59 | 65.77 | 64.56 | 65.33 | +1.46% | |
| 64.65 | 65.90 | 64.16 | 64.39 | +0.97% | |
| 64.68 | 65.74 | 63.64 | 63.77 | -1.21% | |
| 64.30 | 65.50 | 63.88 | 64.55 | +0.83% | |
| 65.63 | 66.40 | 63.95 | 64.02 | -1.13% | |
| 63.61 | 65.12 | 62.80 | 64.75 | +1.79% | |
| 63.12 | 64.11 | 62.67 | 63.61 | +0.51% | |
| 61.45 | 63.35 | 60.98 | 63.29 | +2.79% | |
| 60.58 | 62.08 | 60.22 | 61.57 | +0.87% | |
| 61.35 | 61.71 | 60.42 | 61.04 | -0.11% | |
| 61.26 | 62.37 | 60.73 | 61.11 | -1.74% | |
| 61.29 | 62.22 | 60.70 | 62.19 | +1.77% | |
| 61.04 | 62.90 | 60.29 | 61.11 | +1.66% | |
| 64.73 | 65.28 | 59.97 | 60.11 | -6.59% | |
| 65.66 | 66.56 | 64.32 | 64.35 | -3.67% | |
| 65.73 | 67.48 | 65.50 | 66.80 | +2.72% | |
| 63.86 | 66.13 | 63.55 | 65.03 | +2.10% | |
| 62.04 | 63.78 | 61.81 | 63.69 | +2.96% | |
| 62.02 | 62.72 | 61.18 | 61.86 | -0.15% | |
| 62.59 | 62.95 | 59.57 | 61.95 | 0.00% | |
| 64.31 | 65.62 | 61.83 | 61.95 | -0.08% | |
| 58.54 | 62.75 | 56.96 | 62.00 | +7.56% | |
| 58.38 | 59.54 | 57.29 | 57.64 | -2.12% | |
| 61.31 | 61.41 | 58.15 | 58.89 | -2.63% | |
| 61.03 | 62.19 | 60.17 | 60.48 | -2.92% | |
| 65.37 | 65.67 | 61.63 | 62.30 | -5.28% | |
| 65.85 | 66.45 | 64.99 | 65.77 | -0.21% | |
| 66.29 | 66.70 | 65.39 | 65.91 | -1.33% | |
| 66.64 | 68.05 | 64.97 | 66.80 | +2.06% | |
| 61.36 | 66.74 | 61.36 | 65.45 | -7.73% | |
| 74.34 | 75.10 | 70.86 | 70.93 | -3.69% | |
| 72.88 | 74.65 | 72.35 | 73.65 | +1.47% | |
| 73.11 | 73.63 | 71.26 | 72.58 | -2.31% | |
| 76.15 | 76.65 | 73.64 | 74.30 | -2.16% | |
| 74.61 | 76.44 | 74.44 | 75.94 | +2.73% | |
| 76.47 | 76.47 | 73.72 | 73.92 | -3.39% | |
| 77.81 | 78.15 | 75.07 | 76.51 | -4.58% | |
| 80.16 | 81.70 | 79.77 | 80.18 | +0.04% | |
| 80.58 | 81.49 | 79.90 | 80.15 | +0.77% | |
| 79.80 | 80.38 | 79.20 | 79.54 | +1.25% | |
| 76.13 | 79.29 | 75.76 | 78.56 | +3.48% | |
| 77.34 | 77.34 | 75.23 | 75.92 | -2.33% | |
| 76.24 | 78.87 | 76.05 | 77.73 | +1.61% | |
| 75.94 | 76.87 | 74.84 | 76.50 | +1.73% | |
| 73.78 | 75.71 | 73.38 | 75.20 | +0.89% | |
| 76.35 | 77.69 | 74.40 | 74.54 | -2.09% | |
| 76.89 | 77.80 | 75.33 | 76.13 | -0.07% | |
| 73.22 | 77.44 | 71.92 | 76.18 | +1.55% | |
| 75.97 | 76.05 | 74.43 | 75.02 | +0.47% | |
| 80.66 | 80.97 | 74.29 | 74.67 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the XYZ chart for longer ranges.