NYSE:XYZ | Historical Stock Price | Block, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-11-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.01$16.42$33.68$69.06$141.61$290.402015-11-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$62.56$62.565,339,600——
2019-12-30$61.80$61.806,501,900——
2019-12-27$63.80$63.804,308,500——
2019-12-26$64.03$64.034,246,100——
2019-12-24$63.96$63.963,538,700——
2019-12-23$62.80$62.805,402,500——
2019-12-20$63.63$63.636,258,500——
2019-12-19$64.55$64.556,120,700——
2019-12-18$65.14$65.143,992,400——
2019-12-17$65.55$65.554,937,700——
2019-12-16$66.53$66.536,325,600——
2019-12-13$64.80$64.807,047,500——
2019-12-12$65.86$65.864,827,300——
2019-12-11$65.75$65.756,518,000——
2019-12-10$65.84$65.846,047,200——
2019-12-09$67.06$67.064,335,100——
2019-12-06$67.98$67.984,058,400——
2019-12-05$67.14$67.144,265,000——
2019-12-04$67.78$67.783,715,100——
2019-12-03$67.04$67.044,432,700——
2019-12-02$66.88$66.886,758,200——
2019-11-29$69.12$69.122,478,400——
2019-11-27$69.65$69.654,412,900——
2019-11-26$68.94$68.949,981,100——
2019-11-25$68.25$68.259,599,300——
2019-11-22$67.75$67.755,804,200——
2019-11-21$67.42$67.427,864,400——
2019-11-20$67.17$67.179,595,800——
2019-11-19$66.37$66.376,884,200——
2019-11-18$65.74$65.747,409,100——
2019-11-15$64.70$64.707,791,800——
2019-11-14$62.99$62.997,406,800——
2019-11-13$61.51$61.515,509,200——
2019-11-12$61.54$61.5411,296,300——
2019-11-11$63.79$63.7912,711,100——
2019-11-08$62.45$62.4511,629,500——
2019-11-07$64.41$64.4125,984,000——
2019-11-06$61.34$61.3412,855,600——
2019-11-05$61.06$61.068,552,000——
2019-11-04$62.38$62.386,046,700——
2019-11-01$62.60$62.606,184,900——
2019-10-31$61.43$61.434,416,100——
2019-10-30$62.16$62.164,832,800——
2019-10-29$62.41$62.414,030,900——
2019-10-28$62.80$62.807,171,200——
2019-10-25$62.89$62.895,189,300——
2019-10-24$61.72$61.727,998,100——
2019-10-23$58.36$58.367,628,800——
2019-10-22$58.83$58.837,093,700——
2019-10-21$61.15$61.155,468,700——
2019-10-18$60.45$60.457,905,500——
2019-10-17$63.40$63.405,565,000——
2019-10-16$63.00$63.004,187,300——
2019-10-15$64.29$64.296,189,700——
2019-10-14$61.83$61.833,660,100——
2019-10-11$61.54$61.549,084,300——
2019-10-10$62.03$62.034,440,600——
2019-10-09$62.22$62.224,088,100——
2019-10-08$60.80$60.804,664,600——
2019-10-07$62.25$62.254,115,000——
2019-10-04$62.65$62.655,073,400——
2019-10-03$62.05$62.058,082,800——
2019-10-02$60.08$60.088,834,100——
2019-10-01$61.63$61.637,549,200——
2019-09-30$61.95$61.957,317,400——
2019-09-27$60.75$60.7510,698,900——
2019-09-26$60.80$60.8016,447,900——
2019-09-25$58.51$58.5110,034,000——
2019-09-24$57.50$57.5019,489,000——
2019-09-23$56.76$56.768,773,800——
2019-09-20$57.85$57.859,204,200——
2019-09-19$59.03$59.037,094,000——
2019-09-18$59.75$59.758,644,200——
2019-09-17$59.60$59.609,225,100——
2019-09-16$59.25$59.2512,394,000——
2019-09-13$58.29$58.2911,657,500——
2019-09-12$57.79$57.7915,301,200——
2019-09-11$59.20$59.2011,561,400——
2019-09-10$60.55$60.559,394,000——
2019-09-09$61.47$61.4711,684,400——
2019-09-06$62.00$62.004,744,100——
2019-09-05$63.02$63.028,160,400——
2019-09-04$61.17$61.176,637,100——
2019-09-03$61.13$61.1312,051,700——
2019-08-30$61.84$61.845,828,500——
2019-08-29$62.84$62.844,421,800——
2019-08-28$62.15$62.154,559,600——
2019-08-27$61.75$61.755,207,100——
2019-08-26$62.80$62.805,257,600——
2019-08-23$61.78$61.789,173,800——
2019-08-22$64.68$64.684,694,400——
2019-08-21$65.41$65.415,536,400——
2019-08-20$64.37$64.377,008,600——
2019-08-19$64.08$64.086,975,800——
2019-08-16$62.87$62.875,421,400——
2019-08-15$62.00$62.007,080,300——
2019-08-14$61.55$61.558,577,900——
2019-08-13$63.00$63.0011,917,600——
2019-08-12$62.30$62.308,516,800——
2019-08-09$65.01$65.017,216,900——
2019-08-08$66.27$66.279,461,900——
2019-08-07$65.00$65.009,246,500——
2019-08-06$64.60$64.6014,970,800——
2019-08-05$64.85$64.8521,651,500——
2019-08-02$69.60$69.6043,722,000——
2019-08-01$80.98$80.9816,099,700——
2019-07-31$80.41$80.417,406,900——
2019-07-30$80.49$80.495,369,300——
2019-07-29$80.20$80.207,211,400——
2019-07-26$81.81$81.815,668,200——
2019-07-25$80.02$80.026,000,400——
2019-07-24$80.43$80.434,751,000——
2019-07-23$78.84$78.843,624,800——
2019-07-22$78.57$78.574,001,900——
2019-07-19$78.51$78.516,877,500——
2019-07-18$81.06$81.066,834,600——
2019-07-17$80.87$80.876,264,000——
2019-07-16$80.59$80.595,772,000——
2019-07-15$82.17$82.176,428,500——
2019-07-12$82.28$82.2813,586,300——
2019-07-11$79.44$79.447,916,400——
2019-07-10$78.37$78.3710,342,800——
2019-07-09$77.96$77.9621,399,700——
2019-07-08$73.43$73.434,288,000——
2019-07-05$74.31$74.313,523,500——
2019-07-03$74.26$74.262,904,600——
2019-07-02$73.97$73.975,894,900——
2019-07-01$73.20$73.208,068,300——
2019-06-28$72.53$72.539,465,000——
2019-06-27$71.28$71.285,163,800——
2019-06-26$69.95$69.957,911,800——
2019-06-25$69.87$69.8712,032,700——
2019-06-24$72.71$72.714,468,000——
2019-06-21$72.87$72.878,396,700——
2019-06-20$74.42$74.428,796,800——
2019-06-19$72.66$72.666,079,100——
2019-06-18$71.82$71.827,651,600——
2019-06-17$72.21$72.215,353,100——
2019-06-14$71.59$71.595,344,700——
2019-06-13$72.18$72.188,201,400——
2019-06-12$70.46$70.466,612,100——
2019-06-11$70.18$70.187,130,700——
2019-06-10$70.37$70.3710,668,200——
2019-06-07$68.46$68.469,995,100——
2019-06-06$65.77$65.776,021,800——
2019-06-05$64.93$64.939,330,700——
2019-06-04$63.39$63.398,234,400——
2019-06-03$60.62$60.629,309,700——
2019-05-31$61.95$61.957,220,500——
2019-05-30$63.67$63.675,590,400——
2019-05-29$63.23$63.2310,392,800——
2019-05-28$65.82$65.8210,027,500——
2019-05-24$64.66$64.667,994,000——
2019-05-23$63.75$63.759,444,500——
2019-05-22$66.46$66.466,695,100——
2019-05-21$65.92$65.925,698,700——
2019-05-20$64.39$64.396,715,100——
2019-05-17$65.31$65.316,868,400——
2019-05-16$66.40$66.408,587,800——
2019-05-15$65.23$65.237,857,700——
2019-05-14$64.11$64.1110,036,600——
2019-05-13$62.39$62.3914,597,100——
2019-05-10$65.99$65.997,689,900——
2019-05-09$66.39$66.399,178,500——
2019-05-08$67.25$67.259,863,000——
2019-05-07$68.42$68.4210,764,100——
2019-05-06$70.14$70.1413,595,800——
2019-05-03$68.52$68.529,187,200——
2019-05-02$67.74$67.7434,399,600——
2019-05-01$73.62$73.6215,731,100——
2019-04-30$72.82$72.827,192,100——
2019-04-29$72.72$72.728,627,300——
2019-04-26$71.55$71.557,426,900——
2019-04-25$72.65$72.656,384,900——
2019-04-24$71.99$71.997,056,500——
2019-04-23$72.45$72.456,250,000——
2019-04-22$72.58$72.587,867,700——
2019-04-18$70.74$70.7411,829,500——
2019-04-17$72.76$72.765,901,200——
2019-04-16$73.49$73.496,391,500——
2019-04-15$74.39$74.396,840,200——
2019-04-12$75.28$75.286,318,600——
2019-04-11$75.50$75.506,971,300——
2019-04-10$74.74$74.747,779,300——
2019-04-09$74.60$74.607,236,100——
2019-04-08$75.00$75.006,564,100——
2019-04-05$75.03$75.037,396,200——
2019-04-04$74.52$74.5210,705,300——
2019-04-03$77.05$77.0510,118,800——
2019-04-02$75.60$75.606,626,100——
2019-04-01$76.32$76.328,764,300——
2019-03-29$74.92$74.926,437,100——
2019-03-28$74.26$74.267,479,300——
2019-03-27$72.97$72.9711,690,800——
2019-03-26$73.93$73.938,891,300——
2019-03-25$74.55$74.558,267,000——
2019-03-22$75.09$75.099,924,300——
2019-03-21$78.53$78.5310,707,700——
2019-03-20$75.26$75.269,423,000——
2019-03-19$76.81$76.818,170,900——
2019-03-18$75.23$75.2312,755,300——
2019-03-15$76.65$76.658,485,800——
2019-03-14$77.38$77.386,579,200——
2019-03-13$77.85$77.858,664,000——
2019-03-12$76.77$76.779,494,800——
2019-03-11$75.53$75.537,901,700——
2019-03-08$74.40$74.409,025,200——
2019-03-07$74.11$74.119,561,700——
2019-03-06$75.14$75.147,174,000——
2019-03-05$76.04$76.049,711,800——
2019-03-04$74.69$74.6916,804,800——
2019-03-01$77.46$77.4622,485,900——
2019-02-28$81.24$81.2441,441,000——
2019-02-27$79.32$79.3219,712,500——
2019-02-26$77.95$77.958,544,300——
2019-02-25$77.13$77.138,757,600——
2019-02-22$76.08$76.087,614,800——
2019-02-21$74.43$74.437,645,100——
2019-02-20$75.97$75.978,773,800——
2019-02-19$76.64$76.647,438,600——
2019-02-15$75.64$75.647,148,900——
2019-02-14$75.67$75.677,671,800——
2019-02-13$75.63$75.6310,212,300——
2019-02-12$75.59$75.598,947,700——
2019-02-11$74.32$74.3213,317,500——
2019-02-08$73.49$73.499,947,800——
2019-02-07$71.95$71.959,549,700——
2019-02-06$72.67$72.6710,068,500——
2019-02-05$72.28$72.2819,150,500——
2019-02-04$71.75$71.7510,582,100——
2019-02-01$70.80$70.8012,677,800——
2019-01-31$71.35$71.3515,679,400——
2019-01-30$71.53$71.5318,710,400——
2019-01-29$68.56$68.5632,382,900——
2019-01-28$76.22$76.2215,701,700——
2019-01-25$77.97$77.9725,114,700——
2019-01-24$73.94$73.9424,611,600——
2019-01-23$69.10$69.1017,864,400——
2019-01-22$67.85$67.8519,149,900——
2019-01-18$72.24$72.2422,074,100——
2019-01-17$68.84$68.8420,971,700——
2019-01-16$65.90$65.9013,368,300——
2019-01-15$65.96$65.9612,099,400——
2019-01-14$65.18$65.1812,364,300——
2019-01-11$66.23$66.2314,448,300——
2019-01-10$66.10$66.1013,562,200——
2019-01-09$65.93$65.9321,012,400——
2019-01-08$63.12$63.1221,511,800——
2019-01-07$60.72$60.7218,146,900——
2019-01-04$58.18$58.1830,228,600——
2019-01-03$52.42$52.4219,076,300——
2019-01-02$57.20$57.2013,434,000——