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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$217.64$217.646,872,400——
2020-12-30$221.04$221.049,837,000——
2020-12-29$214.00$214.0015,453,100——
2020-12-28$223.34$223.3411,640,000——
2020-12-24$228.28$228.288,411,200——
2020-12-23$230.68$230.6813,482,700——
2020-12-22$241.58$241.589,414,200——
2020-12-21$233.50$233.5011,155,400——
2020-12-18$235.45$235.458,099,500——
2020-12-17$230.74$230.7410,440,100——
2020-12-16$227.08$227.088,216,500——
2020-12-15$219.99$219.995,713,600——
2020-12-14$215.86$215.867,379,000——
2020-12-11$216.59$216.597,914,600——
2020-12-10$217.25$217.257,919,200——
2020-12-09$207.04$207.0411,133,000——
2020-12-08$213.01$213.015,373,200——
2020-12-07$212.58$212.585,895,300——
2020-12-04$208.15$208.156,566,200——
2020-12-03$205.53$205.536,918,200——
2020-12-02$202.00$202.0010,483,700——
2020-12-01$203.00$203.0010,795,900——
2020-11-30$210.96$210.9614,091,100——
2020-11-27$212.52$212.526,526,000——
2020-11-25$212.92$212.9212,948,100——
2020-11-24$202.90$202.9012,288,900——
2020-11-23$207.78$207.7812,509,600——
2020-11-20$195.97$195.9710,935,100——
2020-11-19$191.66$191.6612,280,100——
2020-11-18$185.54$185.545,627,300——
2020-11-17$187.90$187.9011,140,700——
2020-11-16$179.16$179.167,428,200——
2020-11-13$177.19$177.196,955,400——
2020-11-12$178.51$178.519,138,900——
2020-11-11$183.42$183.429,040,800——
2020-11-10$172.00$172.0014,840,000——
2020-11-09$184.08$184.0814,986,000——
2020-11-06$198.08$198.0827,088,300——
2020-11-05$175.23$175.2315,519,700——
2020-11-04$171.29$171.297,760,600——
2020-11-03$158.21$158.218,001,400——
2020-11-02$155.23$155.238,753,600——
2020-10-30$154.88$154.8814,936,400——
2020-10-29$169.86$169.864,431,800——
2020-10-28$167.13$167.135,420,300——
2020-10-27$171.02$171.026,937,600——
2020-10-26$169.89$169.896,489,400——
2020-10-23$176.77$176.774,167,600——
2020-10-22$175.93$175.936,681,600——
2020-10-21$177.82$177.8210,477,200——
2020-10-20$185.74$185.744,876,000——
2020-10-19$186.96$186.965,454,000——
2020-10-16$186.35$186.355,292,800——
2020-10-15$188.60$188.606,810,100——
2020-10-14$187.49$187.496,165,800——
2020-10-13$190.47$190.476,399,900——
2020-10-12$185.17$185.177,964,700——
2020-10-09$187.28$187.286,719,700——
2020-10-08$183.50$183.507,133,400——
2020-10-07$180.18$180.187,119,300——
2020-10-06$175.34$175.3412,544,000——
2020-10-05$180.92$180.9216,666,700——
2020-10-02$169.61$169.6111,160,200——
2020-10-01$168.49$168.496,723,500——
2020-09-30$162.55$162.556,561,200——
2020-09-29$164.81$164.8112,079,900——
2020-09-28$160.76$160.7610,287,100——
2020-09-25$157.72$157.728,782,800——
2020-09-24$152.31$152.3113,213,900——
2020-09-23$149.59$149.598,867,000——
2020-09-22$155.59$155.5911,189,700——
2020-09-21$151.12$151.1212,662,700——
2020-09-18$145.01$145.018,886,600——
2020-09-17$145.64$145.6411,972,200——
2020-09-16$151.05$151.0510,200,500——
2020-09-15$154.50$154.5018,550,000——
2020-09-14$144.40$144.407,754,800——
2020-09-11$137.45$137.458,428,400——
2020-09-10$141.07$141.076,711,500——
2020-09-09$144.21$144.219,463,600——
2020-09-08$139.11$139.1110,681,400——
2020-09-04$146.39$146.3917,995,200——
2020-09-03$152.86$152.8616,421,200——
2020-09-02$162.88$162.8811,214,800——
2020-09-01$166.66$166.6612,306,400——
2020-08-31$159.56$159.567,630,200——
2020-08-28$155.93$155.936,292,000——
2020-08-27$155.61$155.6111,617,200——
2020-08-26$153.74$153.747,689,900——
2020-08-25$155.00$155.006,429,400——
2020-08-24$151.79$151.798,807,700——
2020-08-21$155.10$155.108,630,500——
2020-08-20$155.86$155.8612,428,100——
2020-08-19$150.37$150.376,539,900——
2020-08-18$151.04$151.048,523,400——
2020-08-17$152.48$152.4813,280,500——
2020-08-14$141.96$141.966,654,700——
2020-08-13$143.19$143.199,835,000——
2020-08-12$139.02$139.0210,596,900——
2020-08-11$138.25$138.2513,157,100——
2020-08-10$139.34$139.3413,066,300——
2020-08-07$147.22$147.2215,577,300——
2020-08-06$154.00$154.0019,352,800——
2020-08-05$146.55$146.5539,507,000——
2020-08-04$136.83$136.8310,870,300——
2020-08-03$134.80$134.8011,472,600——
2020-07-31$129.85$129.858,599,700——
2020-07-30$129.13$129.1310,192,300——
2020-07-29$128.55$128.558,693,400——
2020-07-28$123.51$123.517,126,100——
2020-07-27$125.75$125.759,685,700——
2020-07-24$121.41$121.418,060,000——
2020-07-23$122.93$122.9311,010,200——
2020-07-22$129.18$129.188,437,500——
2020-07-21$126.99$126.9910,777,800——
2020-07-20$128.39$128.3912,424,000——
2020-07-17$120.73$120.736,961,700——
2020-07-16$119.95$119.9511,827,600——
2020-07-15$122.20$122.209,606,900——
2020-07-14$121.24$121.2417,175,100——
2020-07-13$118.65$118.6518,489,500——
2020-07-10$128.05$128.0511,260,800——
2020-07-09$129.39$129.3921,959,300——
2020-07-08$133.35$133.3525,627,400——
2020-07-07$125.60$125.6028,573,900——
2020-07-06$118.97$118.9734,424,000——
2020-07-02$113.39$113.3915,066,300——
2020-07-01$115.90$115.9022,480,900——
2020-06-30$104.94$104.947,605,100——
2020-06-29$103.68$103.689,210,800——
2020-06-26$104.30$104.3019,759,100——
2020-06-25$104.78$104.7813,569,800——
2020-06-24$100.88$100.8813,250,400——
2020-06-23$104.75$104.7514,042,800——
2020-06-22$104.22$104.2217,117,000——
2020-06-19$97.98$97.9813,879,800——
2020-06-18$98.27$98.278,766,900——
2020-06-17$97.03$97.0317,113,700——
2020-06-16$94.74$94.7413,026,400——
2020-06-15$91.00$91.009,813,000——
2020-06-12$86.72$86.729,937,300——
2020-06-11$86.09$86.0914,754,700——
2020-06-10$91.91$91.919,486,700——
2020-06-09$89.53$89.537,749,000——
2020-06-08$89.62$89.628,751,100——
2020-06-05$89.93$89.9311,127,700——
2020-06-04$87.72$87.7213,368,100——
2020-06-03$91.97$91.9717,089,200——
2020-06-02$88.00$88.0018,364,200——
2020-06-01$82.72$82.728,709,700——
2020-05-29$81.08$81.088,325,500——
2020-05-28$79.62$79.629,939,400——
2020-05-27$81.02$81.0211,637,100——
2020-05-26$80.79$80.799,682,800——
2020-05-22$81.49$81.496,262,000——
2020-05-21$81.49$81.4910,082,100——
2020-05-20$82.04$82.0410,152,200——
2020-05-19$79.25$79.2514,225,500——
2020-05-18$76.63$76.6316,215,500——
2020-05-15$80.26$80.2616,312,000——
2020-05-14$78.20$78.2016,038,900——
2020-05-13$73.79$73.7913,970,100——
2020-05-12$75.21$75.2117,015,500——
2020-05-11$74.90$74.9012,720,600——
2020-05-08$76.05$76.0520,030,600——
2020-05-07$74.62$74.6231,027,000——
2020-05-06$68.10$68.1016,202,900——
2020-05-05$66.69$66.6912,011,500——
2020-05-04$63.69$63.697,556,900——
2020-05-01$63.00$63.0010,042,400——
2020-04-30$65.14$65.1410,525,900——
2020-04-29$65.77$65.7714,387,300——
2020-04-28$61.75$61.7511,852,100——
2020-04-27$63.55$63.5510,241,700——
2020-04-24$62.01$62.019,625,000——
2020-04-23$61.82$61.8213,098,800——
2020-04-22$60.96$60.9613,444,900——
2020-04-21$57.40$57.4015,333,900——
2020-04-20$61.06$61.0614,342,400——
2020-04-17$61.09$61.0914,044,800——
2020-04-16$57.32$57.3219,879,200——
2020-04-15$61.38$61.3812,468,800——
2020-04-14$62.41$62.4117,905,500——
2020-04-13$59.42$59.4215,199,500——
2020-04-09$59.21$59.2130,870,900——
2020-04-08$57.04$57.0424,785,100——
2020-04-07$50.31$50.3117,105,000——
2020-04-06$50.42$50.4225,521,700——
2020-04-03$43.72$43.7218,748,600——
2020-04-02$45.88$45.8812,871,500——
2020-04-01$46.81$46.8116,596,400——
2020-03-31$52.38$52.3818,349,400——
2020-03-30$55.00$55.0012,054,300——
2020-03-27$53.34$53.3414,655,600——
2020-03-26$56.03$56.0323,610,400——
2020-03-25$52.39$52.3934,929,300——
2020-03-24$46.31$46.3126,174,700——
2020-03-23$40.01$40.0121,783,400——
2020-03-20$38.09$38.0926,896,800——
2020-03-19$40.00$40.0024,555,600——
2020-03-18$39.50$39.5027,154,600——
2020-03-17$44.73$44.7322,695,600——
2020-03-16$41.27$41.2727,721,300——
2020-03-13$57.77$57.7714,666,100——
2020-03-12$53.57$53.5719,529,200——
2020-03-11$62.44$62.4413,618,700——
2020-03-10$67.24$67.2411,806,900——
2020-03-09$65.73$65.7316,418,400——
2020-03-06$73.09$73.0916,409,400——
2020-03-05$76.32$76.3211,269,400——
2020-03-04$79.26$79.2613,374,600——
2020-03-03$78.84$78.8418,049,700——
2020-03-02$80.67$80.6717,800,000——
2020-02-28$83.33$83.3323,461,400——
2020-02-27$79.31$79.3135,935,000——
2020-02-26$76.59$76.5911,164,000——
2020-02-25$77.05$77.059,425,300——
2020-02-24$80.21$80.2111,071,500——
2020-02-21$83.49$83.497,739,700——
2020-02-20$85.70$85.7012,070,000——
2020-02-19$85.24$85.249,115,000——
2020-02-18$82.42$82.424,723,800——
2020-02-14$81.86$81.865,073,200——
2020-02-13$80.99$80.996,872,100——
2020-02-12$80.00$80.003,574,900——
2020-02-11$79.88$79.883,972,800——
2020-02-10$80.17$80.174,150,200——
2020-02-07$78.86$78.864,650,600——
2020-02-06$78.51$78.516,172,300——
2020-02-05$78.25$78.2510,671,600——
2020-02-04$80.90$80.9010,405,800——
2020-02-03$79.80$79.8015,181,900——
2020-01-31$74.69$74.697,514,200——
2020-01-30$76.10$76.108,730,000——
2020-01-29$76.16$76.1611,946,800——
2020-01-28$74.80$74.8015,597,200——
2020-01-27$71.05$71.0511,085,100——
2020-01-24$71.14$71.1410,976,700——
2020-01-23$69.29$69.294,552,700——
2020-01-22$68.69$68.694,916,500——
2020-01-21$68.31$68.314,912,900——
2020-01-17$69.38$69.384,960,200——
2020-01-16$69.52$69.526,066,600——
2020-01-15$70.36$70.369,214,600——
2020-01-14$68.17$68.176,076,400——
2020-01-13$68.66$68.669,763,800——
2020-01-10$67.99$67.996,704,900——
2020-01-09$67.93$67.938,739,100——
2020-01-08$67.60$67.6011,899,200——
2020-01-07$64.59$64.5910,368,200——
2020-01-06$62.57$62.575,905,200——
2020-01-03$63.00$63.005,087,100——
2020-01-02$63.83$63.835,264,700——