7,718.76

-25.22

-0.33%

52,384.69

-90.41

-0.17%

26,203.49

-346.37

-1.30%

2,855.56

+25.05

+0.89%

4.9660

-0.0790

-1.57%

17.10

+0.19

+1.13%

4,031.30

-20.30

-0.50%

80,273.34

-205.98

-0.26%

Crude Oil Dec 26

100.39

-2.39

-2.33%

US Private Equity

10,940.50

+9.00

+0.08%

NYSE - Nasdaq Real Time Price USD

Block, Inc. (XYZ)

77.43 +2.22 (+2.95%)

As of 10:05:55 AM EDT. Market Open.

Trade Block on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 29, 2026	74.83	77.56	74.81	77.43	77.43	427,728
Oct 28, 2026	74.44	75.56	74.05	75.21	75.21	2,489,300
Oct 27, 2026	74.82	75.46	73.79	74.87	74.87	4,800,900
Oct 26, 2026	76.13	76.22	74.01	74.55	74.55	5,204,700
Oct 23, 2026	77.67	78.09	75.91	76.46	76.46	5,158,100
Oct 22, 2026	78.38	79.87	77.81	79.02	79.02	3,839,000
Oct 21, 2026	79.05	79.62	77.89	78.21	78.21	2,821,500
Oct 20, 2026	77.25	79.31	77.05	78.10	78.10	3,960,200
Oct 19, 2026	78.58	78.58	77.34	77.50	77.50	3,612,200
Oct 16, 2026	80.43	81.17	76.57	77.89	77.89	4,986,100
Oct 15, 2026	77.30	80.09	76.14	79.83	79.83	5,468,600
Oct 14, 2026	75.51	76.26	74.75	75.85	75.85	5,194,500
Oct 13, 2026	76.80	77.28	76.08	76.86	76.86	4,218,700
Oct 12, 2026	76.88	77.86	76.41	76.82	76.82	5,023,700
Oct 9, 2026	75.63	77.68	75.26	77.24	77.24	5,232,500
Oct 8, 2026	75.39	75.70	73.07	75.23	75.23	8,400,400
Oct 7, 2026	75.00	76.40	75.00	76.07	76.07	3,005,700
Oct 6, 2026	76.50	77.02	75.82	76.54	76.54	2,879,000
Oct 5, 2026	74.18	76.68	74.02	76.23	76.23	3,870,800
Oct 2, 2026	75.95	75.95	74.00	74.33	74.33	3,819,300
Oct 1, 2026	73.67	74.40	72.28	74.04	74.04	3,766,600
Sep 30, 2026	74.33	74.67	73.19	73.53	73.53	5,125,400
Sep 29, 2026	73.29	74.49	72.86	74.05	74.05	5,097,000
Sep 28, 2026	75.31	75.31	73.23	73.31	73.31	5,521,000
Sep 25, 2026	76.51	77.19	75.40	76.42	76.42	3,327,900
Sep 24, 2026	74.58	76.82	74.42	76.74	76.74	3,653,700
Sep 23, 2026	76.67	76.86	74.36	74.68	74.68	5,172,400
Sep 22, 2026	79.22	79.82	77.06	77.53	77.53	3,795,300
Sep 21, 2026	77.29	78.17	76.37	77.91	77.91	3,679,600
Sep 18, 2026	76.55	76.90	75.86	76.28	76.28	5,969,700
Sep 17, 2026	77.51	78.04	76.46	76.47	76.47	2,819,700
Sep 16, 2026	78.46	78.49	75.78	76.63	76.63	4,196,300
Sep 15, 2026	79.33	80.27	77.87	78.31	78.31	3,544,000
Sep 14, 2026	78.92	80.57	78.54	79.49	79.49	3,517,000
Sep 11, 2026	79.46	80.11	78.81	79.21	79.21	2,142,100
Sep 10, 2026	78.25	79.95	77.70	79.07	79.07	3,229,700
Sep 9, 2026	78.90	80.27	77.75	79.40	79.40	4,113,200
Sep 8, 2026	81.59	82.34	79.97	80.10	80.10	3,321,600
Sep 4, 2026	82.51	83.56	81.88	82.76	82.76	2,456,500
Sep 3, 2026	82.34	84.56	81.85	83.37	83.37	3,279,600
Sep 2, 2026	76.96	83.08	76.96	82.46	82.46	5,975,700
Sep 1, 2026	80.26	80.36	77.63	77.88	77.88	5,157,100
Aug 31, 2026	82.58	83.05	81.07	82.02	82.02	6,106,400
Aug 28, 2026	84.86	85.89	82.99	83.57	83.57	3,458,100
Aug 27, 2026	84.00	86.92	83.48	84.85	84.85	5,762,700
Aug 26, 2026	82.00	83.89	81.95	83.10	83.10	3,237,500
Aug 25, 2026	81.81	82.76	81.00	82.72	82.72	2,992,800
Aug 24, 2026	81.00	83.95	81.00	81.38	81.38	4,068,800
Aug 21, 2026	80.04	82.29	79.27	82.16	82.16	6,718,200
Aug 20, 2026	80.95	81.88	79.37	80.08	80.08	2,869,700
Aug 19, 2026	79.76	81.83	79.38	80.93	80.93	3,400,300
Aug 18, 2026	79.19	81.50	79.05	79.43	79.43	3,311,600
Aug 17, 2026	81.63	81.83	79.96	80.20	80.20	3,439,000
Aug 14, 2026	82.87	83.41	82.39	82.88	82.88	4,281,300
Aug 13, 2026	79.09	83.72	78.92	83.09	83.09	5,225,500
Aug 12, 2026	78.58	79.20	77.23	78.28	78.28	4,343,100
Aug 11, 2026	78.82	79.80	78.24	79.07	79.07	3,516,100
Aug 10, 2026	78.51	79.89	78.36	78.98	78.98	4,207,300
Aug 7, 2026	78.96	80.04	77.92	79.00	79.00	6,002,000
Aug 6, 2026	83.76	83.84	78.50	79.02	79.02	11,657,600
Aug 5, 2026	85.29	86.75	83.67	84.20	84.20	8,553,200
Aug 4, 2026	82.11	84.81	82.08	84.64	84.64	4,657,000
Aug 3, 2026	80.74	82.23	80.74	82.09	82.09	4,284,100
Jul 31, 2026	82.23	83.14	80.36	81.24	81.24	4,698,300
Jul 30, 2026	82.09	82.80	80.82	82.59	82.59	3,737,300
Jul 29, 2026	82.22	84.02	81.68	82.18	82.18	4,993,200
Jul 28, 2026	81.96	83.15	80.61	83.10	83.10	4,855,000
Jul 27, 2026	78.98	81.38	78.80	81.24	81.24	4,346,500
Jul 24, 2026	77.00	78.50	75.98	77.15	77.15	3,195,500
Jul 23, 2026	77.66	77.93	75.73	76.49	76.49	5,624,900
Jul 22, 2026	79.40	79.44	76.99	77.46	77.46	3,834,100
Jul 21, 2026	79.62	81.08	78.91	80.38	80.38	3,447,100
Jul 20, 2026	79.34	80.48	78.18	79.29	79.29	4,218,800
Jul 17, 2026	79.20	80.83	78.96	79.94	79.94	4,903,300
Jul 16, 2026	82.11	82.71	80.67	81.52	81.52	4,148,700
Jul 15, 2026	81.35	84.08	76.41	81.81	81.81	10,721,200
Jul 14, 2026	78.66	80.91	78.21	79.99	79.99	4,928,800
Jul 13, 2026	78.07	79.00	77.06	78.72	78.72	3,927,800
Jul 10, 2026	78.50	79.64	76.93	77.30	77.30	3,664,300
Jul 9, 2026	75.96	77.82	75.71	77.42	77.42	3,047,100
Jul 8, 2026	76.55	76.86	74.76	76.55	76.55	4,932,800
Jul 7, 2026	79.19	80.29	77.21	77.56	77.56	4,963,600
Jul 6, 2026	78.86	79.27	77.47	78.92	78.92	3,786,500
Jul 2, 2026	78.45	81.04	77.66	78.83	78.83	5,480,900
Jul 1, 2026	75.58	77.89	75.11	77.13	77.13	5,632,200
Jun 30, 2026	78.94	78.96	75.28	76.00	76.00	7,409,400
Jun 29, 2026	78.49	79.01	77.23	78.02	78.02	7,056,300
Jun 26, 2026	74.25	77.82	74.20	77.82	77.82	11,651,400
Jun 25, 2026	75.41	75.75	73.68	74.08	74.08	5,008,700
Jun 24, 2026	73.00	77.13	73.00	75.68	75.68	6,370,100
Jun 23, 2026	71.51	73.34	71.50	72.37	72.37	4,715,900
Jun 22, 2026	73.77	75.32	72.54	73.07	73.07	5,137,800
Jun 18, 2026	73.76	75.09	72.40	74.78	74.78	8,663,500
Jun 17, 2026	74.29	76.17	72.70	72.84	72.84	6,103,100
Jun 16, 2026	74.47	75.94	74.19	74.68	74.68	6,056,600
Jun 15, 2026	72.09	74.79	71.89	74.35	74.35	9,545,400
Jun 12, 2026	69.75	70.15	68.68	69.52	69.52	4,632,700
Jun 11, 2026	66.40	69.44	65.46	69.09	69.09	5,934,200
Jun 10, 2026	66.81	68.85	66.16	66.63	66.63	3,795,400
Jun 9, 2026	69.51	70.45	65.77	68.29	68.29	5,407,800
Jun 8, 2026	68.29	70.61	67.90	69.92	69.92	5,792,700
Jun 5, 2026	70.18	70.32	67.63	68.15	68.15	4,888,100
Jun 4, 2026	70.81	72.54	70.55	70.89	70.89	4,572,000
Jun 3, 2026	73.39	73.52	69.40	69.80	69.80	7,207,600
Jun 2, 2026	76.31	76.49	73.93	74.15	74.15	4,903,500
Jun 1, 2026	76.35	77.62	75.53	76.10	76.10	7,923,900
May 29, 2026	74.97	76.66	74.19	75.72	75.72	7,380,400
May 28, 2026	70.86	74.49	70.06	74.35	74.35	6,625,000
May 27, 2026	69.91	72.56	69.63	71.42	71.42	6,358,800
May 26, 2026	68.67	69.35	67.55	69.17	69.17	5,078,000
May 22, 2026	68.11	69.00	67.08	68.08	68.08	5,627,500
May 21, 2026	69.75	70.22	68.34	68.65	68.65	8,496,800
May 20, 2026	69.98	71.75	67.80	70.89	70.89	6,427,100
May 19, 2026	70.85	71.55	68.89	69.17	69.17	5,723,800
May 18, 2026	69.78	71.80	69.54	70.63	70.63	4,806,000
May 15, 2026	70.56	71.60	70.16	70.36	70.36	5,109,300
May 14, 2026	70.29	71.70	69.55	71.53	71.53	5,270,800
May 13, 2026	71.20	71.39	68.69	69.78	69.78	6,467,700
May 12, 2026	72.07	72.88	71.40	72.12	72.12	6,222,300
May 11, 2026	75.09	75.55	72.76	73.17	73.17	5,319,300
May 8, 2026	75.63	77.16	72.50	74.85	74.85	12,878,400
May 7, 2026	71.78	72.30	69.82	70.14	70.14	10,022,300
May 6, 2026	71.69	71.94	69.96	70.83	70.83	5,229,600
May 5, 2026	70.65	72.47	69.93	71.25	71.25	4,962,900
May 4, 2026	71.92	73.46	71.50	71.90	71.90	4,792,200
May 1, 2026	71.44	72.55	71.11	71.81	71.81	3,808,600
Apr 30, 2026	69.83	70.65	68.28	70.51	70.51	4,106,200
Apr 29, 2026	69.40	69.97	67.80	69.46	69.46	4,924,800
Apr 28, 2026	71.23	71.68	69.50	69.54	69.54	4,507,400
Apr 27, 2026	70.87	72.38	70.38	71.28	71.28	3,991,200
Apr 24, 2026	70.34	72.11	69.62	71.63	71.63	3,925,700
Apr 23, 2026	71.50	71.63	68.51	69.93	69.93	3,751,600
Apr 22, 2026	72.54	73.43	71.89	72.50	72.50	3,471,900
Apr 21, 2026	74.10	75.23	71.60	71.75	71.75	6,367,900
Apr 20, 2026	71.04	73.93	71.04	73.89	73.89	5,784,300
Apr 17, 2026	70.04	72.18	69.90	71.26	71.26	6,778,800
Apr 16, 2026	68.46	69.17	67.34	68.67	68.67	3,514,900
Apr 15, 2026	67.00	68.33	66.10	67.97	67.97	4,612,300
Apr 14, 2026	64.80	66.42	64.59	66.15	66.15	5,908,100
Apr 13, 2026	61.09	64.31	60.63	64.22	64.22	5,213,700
Apr 10, 2026	62.86	63.00	60.85	62.20	62.20	6,041,100
Apr 9, 2026	62.67	62.93	59.65	62.69	62.69	5,932,400
Apr 8, 2026	63.64	65.40	62.38	62.83	62.83	7,033,100
Apr 7, 2026	60.37	60.93	59.43	59.97	59.97	3,629,400
Apr 6, 2026	59.92	61.74	59.88	60.68	60.68	3,251,400
Apr 2, 2026	58.00	60.02	56.75	59.78	59.78	6,546,700
Apr 1, 2026	61.17	61.42	59.45	59.54	59.54	5,493,500
Mar 31, 2026	58.22	60.57	57.80	60.18	60.18	7,405,300
Mar 30, 2026	56.32	58.11	56.32	57.03	57.03	5,246,400
Mar 27, 2026	58.33	58.53	55.86	55.98	55.98	5,513,700
Mar 26, 2026	59.33	61.40	59.11	59.37	59.37	5,610,300
Mar 25, 2026	61.21	62.13	59.30	60.01	60.01	4,585,500
Mar 24, 2026	60.06	60.69	58.86	59.89	59.89	4,684,000
Mar 23, 2026	60.96	62.21	60.15	61.17	61.17	6,577,000
Mar 20, 2026	58.56	60.43	58.09	59.37	59.37	10,018,000
Mar 19, 2026	57.24	59.39	57.12	58.99	58.99	6,387,300
Mar 18, 2026	59.72	61.54	57.15	57.84	57.84	9,834,800
Mar 17, 2026	60.37	61.35	59.72	59.79	59.79	5,615,600
Mar 16, 2026	60.56	60.78	59.33	59.85	59.85	6,082,700
Mar 13, 2026	60.65	61.45	59.67	59.79	59.79	7,134,200
Mar 12, 2026	63.70	65.07	59.74	59.90	59.90	8,599,800
Mar 11, 2026	65.95	67.25	63.41	64.63	64.63	9,050,400
Mar 10, 2026	66.00	66.80	64.83	65.60	65.60	5,908,800
Mar 9, 2026	65.08	66.08	63.26	65.54	65.54	7,511,200
Mar 6, 2026	66.26	67.74	65.18	66.33	66.33	11,047,700
Mar 5, 2026	64.72	67.51	64.60	67.38	67.38	11,851,400
Mar 4, 2026	63.25	65.72	62.74	65.24	65.24	10,400,900
Mar 3, 2026	63.23	64.77	61.33	62.90	62.90	9,733,400
Mar 2, 2026	60.01	64.97	59.65	64.45	64.45	19,625,600
Feb 27, 2026	63.09	66.12	61.20	63.70	63.70	40,658,100
Feb 26, 2026	51.84	54.81	51.80	54.53	54.53	18,400,400
Feb 25, 2026	51.65	52.06	50.60	51.94	51.94	7,971,000
Feb 24, 2026	50.40	51.77	49.33	51.00	51.00	9,921,200
Feb 23, 2026	52.05	52.52	50.01	50.75	50.75	13,712,900
Feb 20, 2026	52.57	54.63	52.13	53.22	53.22	7,318,300
Feb 19, 2026	53.03	53.42	52.20	52.89	52.89	7,740,900
Feb 18, 2026	52.01	54.23	51.62	53.60	53.60	8,434,300
Feb 17, 2026	50.22	51.34	49.58	50.81	50.81	9,297,000
Feb 13, 2026	49.69	50.41	48.89	49.80	49.80	10,012,000
Feb 12, 2026	53.06	53.40	48.21	49.09	49.09	17,158,100
Feb 11, 2026	57.46	57.46	53.37	53.81	53.81	9,787,300
Feb 10, 2026	57.16	58.53	56.98	57.30	57.30	6,007,200
Feb 9, 2026	56.05	57.51	55.54	56.78	56.78	7,350,200
Feb 6, 2026	55.05	56.42	54.81	55.97	55.97	8,982,900
Feb 5, 2026	56.27	57.32	53.35	53.38	53.38	10,267,300
Feb 4, 2026	56.38	57.87	55.07	57.43	57.43	8,467,000
Feb 3, 2026	58.32	58.43	55.85	56.79	56.79	10,360,100
Feb 2, 2026	59.40	60.78	59.08	60.40	60.40	8,220,800
Jan 30, 2026	61.53	61.79	60.01	60.43	60.43	7,234,200
Jan 29, 2026	64.35	64.73	61.62	62.21	62.21	6,381,100
Jan 28, 2026	65.00	65.92	64.02	64.22	64.22	4,927,500
Jan 27, 2026	66.37	66.50	63.86	64.59	64.59	4,546,800
Jan 26, 2026	66.85	67.33	65.76	65.90	65.90	5,137,000
Jan 23, 2026	65.03	67.79	65.00	66.83	66.83	6,443,900
Jan 22, 2026	63.98	65.68	63.98	65.05	65.05	6,016,400
Jan 21, 2026	62.90	65.40	62.85	64.00	64.00	8,105,400
Jan 20, 2026	63.68	64.57	62.48	62.63	62.63	7,509,300
Jan 16, 2026	65.18	66.05	64.40	65.95	65.95	5,539,300
Jan 15, 2026	65.54	65.58	64.40	64.92	64.92	7,183,200
Jan 14, 2026	66.71	66.79	64.44	65.61	65.61	7,194,800
Jan 13, 2026	70.18	70.18	66.64	67.26	67.26	7,599,700
Jan 12, 2026	70.01	71.22	68.93	70.26	70.26	5,100,100
Jan 9, 2026	70.59	70.88	68.38	69.55	69.55	3,996,500
Jan 8, 2026	71.05	71.56	69.57	70.16	70.16	5,711,900
Jan 7, 2026	71.19	72.22	70.04	71.47	71.47	6,117,300
Jan 6, 2026	68.57	70.01	68.39	70.00	70.00	5,470,900
Jan 5, 2026	65.10	69.30	64.90	68.45	68.45	8,109,900
Jan 2, 2026	65.72	65.72	62.52	65.15	65.15	6,830,100
Dec 31, 2025	65.50	65.90	65.04	65.09	65.09	3,487,500
Dec 30, 2025	65.83	65.99	65.45	65.54	65.54	2,958,800
Dec 29, 2025	65.99	66.40	65.47	65.92	65.92	4,216,700
Dec 26, 2025	65.88	66.47	65.34	66.27	66.27	3,118,400
Dec 24, 2025	64.75	66.74	64.61	66.05	66.05	3,017,700
Dec 23, 2025	64.39	65.18	63.92	64.94	64.94	5,068,200
Dec 22, 2025	65.58	66.41	64.84	65.15	65.15	6,322,000
Dec 19, 2025	64.59	65.77	64.56	65.33	65.33	10,063,100
Dec 18, 2025	64.65	65.90	64.16	64.39	64.39	4,593,700
Dec 17, 2025	64.68	65.74	63.64	63.77	63.77	4,947,500
Dec 16, 2025	64.30	65.50	63.88	64.55	64.55	6,213,200
Dec 15, 2025	65.63	66.40	63.95	64.02	64.02	6,711,900
Dec 12, 2025	63.61	65.12	62.80	64.75	64.75	6,642,300
Dec 11, 2025	63.12	64.11	62.67	63.61	63.61	5,945,400
Dec 10, 2025	61.45	63.35	60.98	63.29	63.29	5,491,000
Dec 9, 2025	60.58	62.08	60.22	61.57	61.57	5,118,000
Dec 8, 2025	61.35	61.71	60.42	61.04	61.04	6,154,300
Dec 5, 2025	61.26	62.37	60.73	61.11	61.11	6,670,900
Dec 4, 2025	61.29	62.22	60.70	62.19	62.19	6,966,800
Dec 3, 2025	61.04	62.90	60.29	61.11	61.11	13,314,700
Dec 2, 2025	64.73	65.28	59.97	60.11	60.11	20,737,700
Dec 1, 2025	65.66	66.56	64.32	64.35	64.35	8,119,900
Nov 28, 2025	65.73	67.48	65.50	66.80	66.80	3,459,900
Nov 26, 2025	63.86	66.13	63.55	65.03	65.03	6,770,500
Nov 25, 2025	62.04	63.78	61.81	63.69	63.69	7,223,800
Nov 24, 2025	62.01	62.72	61.18	61.86	61.86	7,393,600
Nov 21, 2025	62.59	62.95	59.57	61.95	61.95	13,057,400
Nov 20, 2025	64.31	65.62	61.83	61.95	61.95	17,531,000
Nov 19, 2025	58.54	62.75	56.96	62.00	62.00	19,763,000
Nov 18, 2025	58.38	59.54	57.29	57.64	57.64	7,519,700
Nov 17, 2025	61.31	61.41	58.15	58.89	58.89	7,088,400
Nov 14, 2025	61.03	62.19	60.17	60.48	60.48	9,189,400
Nov 13, 2025	65.37	65.67	61.63	62.30	62.30	8,568,900
Nov 12, 2025	65.85	66.45	64.99	65.77	65.77	5,145,900
Nov 11, 2025	66.29	66.70	65.39	65.91	65.91	5,397,400
Nov 10, 2025	66.64	68.05	64.97	66.80	66.80	8,017,400
Nov 7, 2025	61.36	66.74	61.36	65.45	65.45	21,402,400
Nov 6, 2025	74.34	75.10	70.86	70.93	70.93	11,236,400
Nov 5, 2025	72.88	74.65	72.35	73.65	73.65	5,310,800
Nov 4, 2025	73.11	73.63	71.26	72.58	72.58	4,983,600
Nov 3, 2025	76.15	76.65	73.64	74.30	74.30	5,317,800
Oct 31, 2025	74.61	76.44	74.44	75.94	75.94	7,364,700
Oct 30, 2025	76.47	76.47	73.71	73.92	73.92	6,301,800
Oct 29, 2025	77.81	78.15	75.07	76.51	76.51	8,029,400

Mobilize your Website

View Site in Mobile | Classic

Share by: