Block, Inc. Class A Common Stock (XYZ)

Historical Prices For Block, Inc. Class A Common Stock (XYZ)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	57.67	58.27	57.22	58.09	5,623,342	58.09
4/24/2025	55.79	57.52	55.18	57.50	6,467,255	57.50
4/23/2025	56.90	58.75	55.22	55.66	8,388,324	55.66
4/22/2025	53.02	54.83	52.99	54.33	6,051,196	54.33
4/21/2025	52.92	53.45	51.40	52.39	5,832,280	52.39
4/17/2025	53.65	54.42	53.03	53.90	4,510,056	53.90
4/16/2025	54.20	55.50	52.77	53.75	6,317,334	53.75
4/15/2025	54.82	55.90	54.58	55.08	4,010,575	55.08
4/14/2025	55.31	55.70	53.64	54.66	7,026,926	54.66
4/11/2025	52.86	54.15	51.00	53.94	8,623,141	53.94
4/10/2025	54.34	54.88	50.93	52.91	9,571,960	52.91
4/09/2025	49.05	56.77	47.95	55.99	12,468,956	55.99
4/08/2025	52.93	53.34	48.13	49.08	9,902,340	49.08
4/07/2025	47.05	52.85	46.42	50.47	13,123,493	50.47
4/04/2025	50.31	51.88	47.69	50.26	15,199,990	50.26
4/03/2025	54.74	55.44	52.47	53.97	13,273,217	53.97
4/02/2025	54.00	58.71	53.90	57.86	9,154,309	57.86
4/01/2025	53.89	55.52	53.77	55.41	7,648,257	55.41
3/31/2025	53.89	54.69	52.25	54.33	8,161,962	54.33
3/28/2025	56.54	57.00	54.69	55.33	10,693,189	55.33
3/27/2025	58.76	58.90	56.88	56.99	7,924,195	56.99
3/26/2025	60.89	61.36	58.80	59.05	8,960,379	59.05
3/25/2025	62.76	63.69	61.21	61.33	7,362,221	61.33
3/24/2025	62.38	63.18	62.00	62.58	9,046,891	62.58
3/21/2025	60.35	61.58	59.60	61.11	11,395,679	61.11
3/20/2025	60.57	62.38	60.44	61.00	6,340,842	61.00
3/19/2025	60.46	62.43	59.60	61.37	8,612,702	61.37
3/18/2025	59.90	60.09	58.78	59.65	8,236,433	59.65
3/17/2025	56.65	59.44	56.65	58.65	7,680,691	58.65
3/14/2025	55.50	57.52	55.35	57.22	8,942,316	57.22
3/13/2025	55.34	55.71	53.88	54.04	8,630,672	54.04
3/12/2025	56.38	56.75	55.21	55.90	9,001,211	55.90
3/11/2025	54.76	56.14	53.95	55.29	11,432,663	55.29
3/10/2025	58.14	58.42	53.54	54.74	15,636,105	54.74
3/07/2025	59.81	61.02	57.61	60.00	10,863,953	60.00
3/06/2025	59.05	60.97	58.67	59.80	10,861,065	59.80
3/05/2025	59.80	61.65	59.43	61.12	9,752,176	61.12
3/04/2025	60.39	61.14	57.90	59.43	15,091,956	59.43
3/03/2025	65.75	66.90	62.31	62.79	10,078,206	62.79
2/28/2025	63.87	65.41	63.11	65.30	7,843,571	65.30
2/27/2025	65.01	66.76	63.91	64.28	12,251,307	64.28
2/26/2025	63.45	65.61	63.25	65.29	19,616,592	65.29
2/25/2025	66.22	66.40	62.60	62.84	18,810,035	62.84
2/24/2025	68.01	68.73	65.02	65.92	17,057,873	65.92
2/21/2025	74.97	76.50	67.43	68.35	36,825,195	68.35
2/20/2025	84.34	85.55	81.70	83.04	12,148,353	83.04
2/19/2025	83.45	84.52	82.55	83.89	7,177,142	83.89
2/18/2025	84.56	85.15	83.20	84.18	6,117,529	84.18
2/14/2025	84.18	84.53	82.23	84.00	5,658,339	84.00
2/13/2025	83.89	85.09	82.45	84.29	4,540,796	84.29
2/12/2025	81.25	83.06	81.10	82.99	4,275,171	82.99
2/11/2025	84.90	85.33	82.34	82.59	3,974,530	82.59
2/10/2025	86.44	86.78	84.26	84.85	3,975,548	84.85
2/07/2025	87.63	88.73	84.95	85.32	4,741,023	85.32
2/06/2025	87.65	88.13	85.22	86.08	4,898,135	86.08
2/05/2025	87.39	87.81	85.38	86.00	4,698,080	86.00
2/04/2025	90.20	90.23	85.89	86.17	5,691,244	86.17
2/03/2025	88.64	91.29	87.71	90.20	4,751,086	90.20
1/31/2025	93.35	93.75	90.31	90.82	6,826,260	90.82
1/30/2025	91.59	94.25	91.11	92.95	5,824,269	92.95
1/29/2025	88.36	90.77	87.96	90.03	4,650,620	90.03
1/28/2025	85.48	88.71	84.36	88.64	4,794,752	88.64
1/27/2025	84.51	87.43	84.25	85.01	6,127,888	85.01