The closing price for Block (XYZ) between March 1, 2020 and December 10, 2021 was $181.32, on December 10, 2021. It was up 119% in that time. The latest price is $65.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 10 2021 | $187.51 | $189.87 | $179.69 | $181.32 | 7,956,449 |
December 09 2021 | $191.51 | $194.53 | $185.40 | $186.75 | 6,251,253 |
December 08 2021 | $190.00 | $195.28 | $185.80 | $194.78 | 8,883,664 |
December 07 2021 | $187.98 | $192.89 | $187.17 | $189.51 | 10,652,870 |
December 06 2021 | $176.87 | $180.17 | $170.75 | $179.72 | 11,654,100 |
December 03 2021 | $192.66 | $192.89 | $174.34 | $181.31 | 19,166,051 |
December 02 2021 | $191.18 | $195.52 | $185.28 | $192.15 | 16,858,561 |
December 01 2021 | $210.19 | $211.61 | $193.93 | $194.50 | 13,430,430 |
November 30 2021 | $214.88 | $217.75 | $206.00 | $208.33 | 10,092,550 |
November 29 2021 | $220.46 | $220.60 | $209.05 | $212.87 | 5,575,358 |
November 26 2021 | $211.01 | $215.65 | $209.27 | $212.08 | 3,687,232 |
November 24 2021 | $207.31 | $217.09 | $207.31 | $215.65 | 6,910,333 |
November 23 2021 | $209.86 | $214.70 | $205.41 | $210.55 | 9,836,508 |
November 22 2021 | $222.71 | $224.57 | $205.28 | $211.31 | 15,737,620 |
November 19 2021 | $228.63 | $229.99 | $224.09 | $225.14 | 7,451,097 |
November 18 2021 | $234.69 | $237.82 | $228.11 | $230.35 | 5,396,129 |
November 17 2021 | $238.85 | $241.50 | $229.69 | $231.85 | 5,185,119 |
November 16 2021 | $231.30 | $238.90 | $230.40 | $238.47 | 5,690,782 |
November 15 2021 | $229.00 | $238.60 | $228.80 | $233.02 | 6,501,806 |
November 12 2021 | $228.20 | $229.76 | $226.51 | $227.30 | 5,668,986 |
November 11 2021 | $231.01 | $231.22 | $225.65 | $226.51 | 4,699,475 |
November 10 2021 | $230.00 | $234.69 | $225.25 | $227.21 | 7,326,827 |
November 09 2021 | $238.40 | $240.90 | $229.72 | $230.78 | 7,280,613 |
November 08 2021 | $237.99 | $241.42 | $234.15 | $236.77 | 7,458,695 |
November 05 2021 | $247.64 | $255.95 | $237.08 | $237.38 | 15,227,990 |
Daily pricing data for Block dates back to 11/19/2015, and may be incomplete.
