Block, Inc. (XYZ) stock
XYZNYSEServices-Prepackaged SoftwareFiscal year ends December 31Also trades as BSQKZ
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 13/3048% above fair value
$76.22−0.73 (-0.95%)
Close on Oct 30, 2026Market cap $45.79BP/E 136.1Yield –
Price history
Block share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$76.22
-0.95% on the day
52-week range
$48.21 – $86.92
-12.3% from the high
Change over 52 weeks
+3.1%
From $73.92 on Oct 30, 2025
Average volume
4.66M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $75.84 | $76.68 | $75.05 | $76.22 | -0.95% | 5,795,147 |
| Oct 29, 2026 | $74.83 | $77.56 | $74.81 | $76.95 | +2.31% | 4,333,848 |
| Oct 28, 2026 | $74.44 | $75.56 | $74.05 | $75.21 | +0.45% | 2,490,161 |
| Oct 27, 2026 | $74.82 | $75.46 | $73.79 | $74.87 | +0.43% | 4,804,283 |
| Oct 26, 2026 | $76.13 | $76.22 | $74.01 | $74.55 | -2.50% | 5,207,177 |
| Oct 23, 2026 | $77.67 | $78.09 | $75.91 | $76.46 | -3.24% | 5,159,410 |
| Oct 22, 2026 | $78.38 | $79.87 | $77.81 | $79.02 | +1.04% | 3,840,263 |
| Oct 21, 2026 | $79.05 | $79.62 | $77.89 | $78.21 | +0.14% | 2,822,066 |
| Oct 20, 2026 | $77.25 | $79.31 | $77.05 | $78.10 | +0.77% | 3,961,912 |
| Oct 19, 2026 | $78.58 | $78.58 | $77.34 | $77.50 | -0.50% | 3,613,651 |
| Oct 16, 2026 | $80.43 | $81.17 | $76.57 | $77.89 | -2.43% | 4,988,320 |
| Oct 15, 2026 | $77.30 | $80.09 | $76.14 | $79.83 | +5.25% | 5,469,245 |
| Oct 14, 2026 | $75.51 | $76.26 | $74.75 | $75.85 | -1.31% | 5,196,384 |
| Oct 13, 2026 | $76.80 | $77.28 | $76.09 | $76.86 | +0.05% | 4,220,492 |
| Oct 12, 2026 | $76.88 | $77.86 | $76.41 | $76.82 | -0.54% | 5,023,978 |
| Oct 9, 2026 | $75.63 | $77.68 | $75.26 | $77.24 | +2.67% | 5,232,846 |
| Oct 8, 2026 | $75.39 | $75.70 | $73.08 | $75.23 | -1.10% | 8,400,865 |
| Oct 7, 2026 | $75.00 | $76.41 | $75.00 | $76.07 | -0.61% | 3,010,475 |
| Oct 6, 2026 | $76.50 | $77.02 | $75.82 | $76.54 | +0.41% | 2,882,957 |
| Oct 5, 2026 | $74.18 | $76.69 | $74.02 | $76.23 | +2.56% | 3,871,800 |
| Oct 2, 2026 | $75.95 | $75.95 | $74.00 | $74.33 | +0.39% | 3,819,662 |
| Oct 1, 2026 | $73.67 | $74.40 | $72.28 | $74.04 | +0.69% | 3,766,818 |
| Sep 30, 2026 | $74.33 | $74.67 | $73.19 | $73.53 | -0.70% | 5,127,093 |
| Sep 29, 2026 | $73.29 | $74.49 | $72.87 | $74.05 | +1.01% | 5,098,046 |
| Sep 28, 2026 | $75.31 | $75.31 | $73.23 | $73.31 | -4.07% | 5,522,547 |
| Sep 25, 2026 | $76.51 | $77.19 | $75.40 | $76.42 | -0.42% | 3,328,863 |
| Sep 24, 2026 | $74.58 | $76.82 | $74.42 | $76.74 | +2.76% | 3,654,546 |
| Sep 23, 2026 | $76.67 | $76.86 | $74.36 | $74.68 | -3.68% | 5,182,298 |
| Sep 22, 2026 | $79.22 | $79.82 | $77.06 | $77.53 | -0.49% | 3,795,858 |
| Sep 21, 2026 | $77.29 | $78.17 | $76.37 | $77.91 | +2.14% | 3,680,054 |
| Sep 18, 2026 | $76.55 | $76.90 | $75.86 | $76.28 | -0.25% | 5,974,506 |
| Sep 17, 2026 | $77.51 | $78.04 | $76.46 | $76.47 | -0.21% | 2,820,853 |
| Sep 16, 2026 | $78.47 | $78.49 | $75.78 | $76.63 | -2.15% | 4,197,472 |
| Sep 15, 2026 | $79.33 | $80.27 | $77.87 | $78.31 | -1.48% | 3,545,996 |
| Sep 14, 2026 | $78.92 | $80.57 | $78.54 | $79.49 | +0.35% | 3,517,936 |
| Sep 11, 2026 | $79.46 | $80.11 | $78.81 | $79.21 | +0.18% | 2,143,747 |
| Sep 10, 2026 | $78.25 | $79.95 | $77.70 | $79.07 | -0.42% | 3,229,765 |
| Sep 9, 2026 | $78.90 | $80.27 | $77.75 | $79.40 | -0.87% | 4,122,642 |
| Sep 8, 2026 | $81.59 | $82.34 | $79.97 | $80.10 | -3.21% | 3,322,301 |
| Sep 4, 2026 | $82.51 | $83.56 | $81.88 | $82.76 | -0.73% | 2,457,318 |
| Sep 3, 2026 | $82.34 | $84.56 | $81.85 | $83.37 | +1.10% | 3,280,389 |
| Sep 2, 2026 | $76.96 | $83.08 | $76.96 | $82.46 | +5.88% | 5,978,875 |
| Sep 1, 2026 | $80.26 | $80.36 | $77.63 | $77.88 | -5.05% | 5,158,581 |
| Aug 31, 2026 | $82.58 | $83.05 | $81.08 | $82.02 | -1.85% | 6,107,277 |
| Aug 28, 2026 | $84.86 | $85.89 | $82.99 | $83.57 | -1.51% | 3,458,661 |
| Aug 27, 2026 | $84.00 | $86.92 | $83.48 | $84.85 | +2.11% | 5,764,846 |
| Aug 26, 2026 | $82.00 | $83.89 | $81.95 | $83.10 | +0.46% | 3,240,969 |
| Aug 25, 2026 | $81.81 | $82.76 | $81.00 | $82.72 | +1.65% | 2,993,866 |
| Aug 24, 2026 | $81.00 | $83.95 | $81.00 | $81.38 | -0.95% | 4,069,074 |
| Aug 21, 2026 | $80.04 | $82.29 | $79.27 | $82.16 | +2.60% | 6,720,059 |
| Aug 20, 2026 | $80.95 | $81.88 | $79.37 | $80.08 | -1.05% | 2,869,709 |
| Aug 19, 2026 | $79.76 | $81.83 | $79.38 | $80.93 | +1.89% | 3,400,680 |
| Aug 18, 2026 | $79.19 | $81.50 | $79.05 | $79.43 | -0.96% | 3,311,985 |
| Aug 17, 2026 | $81.63 | $81.84 | $79.96 | $80.20 | -3.23% | 3,438,958 |
| Aug 14, 2026 | $82.87 | $83.41 | $82.39 | $82.88 | -0.25% | 4,281,636 |
| Aug 13, 2026 | $79.09 | $83.72 | $78.92 | $83.09 | +6.14% | 5,225,537 |
| Aug 12, 2026 | $78.58 | $79.20 | $77.23 | $78.28 | -1.00% | 4,343,376 |
| Aug 11, 2026 | $78.82 | $79.80 | $78.24 | $79.07 | +0.11% | 3,516,431 |
| Aug 10, 2026 | $78.51 | $79.89 | $78.37 | $78.98 | -0.03% | 4,207,604 |
| Aug 7, 2026 | $78.96 | $80.04 | $77.92 | $79.00 | -0.03% | 6,002,021 |
| Aug 6, 2026 | $83.76 | $83.84 | $78.50 | $79.02 | -6.15% | 11,657,570 |
| Aug 5, 2026 | $85.29 | $86.75 | $83.67 | $84.20 | -0.52% | 8,553,186 |
| Aug 4, 2026 | $82.11 | $84.81 | $82.08 | $84.64 | +3.11% | 4,656,960 |
| Aug 3, 2026 | $80.74 | $82.23 | $80.74 | $82.09 | +1.05% | 4,284,135 |
| Jul 31, 2026 | $82.23 | $83.14 | $80.36 | $81.24 | -1.63% | 4,698,304 |
| Jul 30, 2026 | $82.09 | $82.80 | $80.82 | $82.59 | +0.50% | 3,737,805 |
| Jul 29, 2026 | $82.22 | $84.02 | $81.69 | $82.18 | -1.11% | 4,994,026 |
| Jul 28, 2026 | $81.96 | $83.15 | $80.61 | $83.10 | +2.29% | 4,857,582 |
| Jul 27, 2026 | $78.98 | $81.38 | $78.80 | $81.24 | +5.30% | 4,348,405 |
| Jul 24, 2026 | $77.00 | $78.50 | $75.98 | $77.15 | +0.86% | 3,195,528 |
| Jul 23, 2026 | $77.66 | $77.93 | $75.73 | $76.49 | -1.25% | 5,625,108 |
| Jul 22, 2026 | $79.40 | $79.44 | $76.99 | $77.46 | -3.63% | 3,834,516 |
| Jul 21, 2026 | $79.62 | $81.08 | $78.91 | $80.38 | +1.37% | 3,447,248 |
| Jul 20, 2026 | $79.34 | $80.48 | $78.18 | $79.29 | -0.81% | 4,218,999 |
| Jul 17, 2026 | $79.20 | $80.83 | $78.96 | $79.94 | -1.94% | 4,903,543 |
| Jul 16, 2026 | $82.11 | $82.71 | $80.67 | $81.52 | -0.35% | 4,148,693 |
| Jul 15, 2026 | $81.35 | $84.08 | $76.41 | $81.81 | +2.28% | 10,721,480 |
| Jul 14, 2026 | $78.66 | $80.91 | $78.21 | $79.99 | +1.61% | 4,928,804 |
| Jul 13, 2026 | $78.07 | $79.00 | $77.06 | $78.72 | +1.84% | 3,927,826 |
| Jul 10, 2026 | $78.50 | $79.64 | $76.93 | $77.30 | -0.15% | 3,664,263 |
| Jul 9, 2026 | $75.96 | $77.82 | $75.71 | $77.42 | +1.14% | 3,047,318 |
| Jul 8, 2026 | $76.55 | $76.86 | $74.76 | $76.55 | -1.30% | 4,932,789 |
| Jul 7, 2026 | $79.19 | $80.29 | $77.21 | $77.56 | -1.72% | 4,963,630 |
| Jul 6, 2026 | $78.86 | $79.27 | $77.47 | $78.92 | +0.11% | 3,786,546 |
| Jul 2, 2026 | $78.45 | $81.04 | $77.66 | $78.83 | +2.20% | 5,481,406 |
| Jul 1, 2026 | $75.59 | $77.89 | $75.12 | $77.13 | +1.49% | 5,632,150 |
| Jun 30, 2026 | $78.94 | $78.96 | $75.28 | $76.00 | -2.59% | 7,409,401 |
| Jun 29, 2026 | $78.49 | $79.01 | $77.23 | $78.02 | +0.26% | 7,056,323 |
| Jun 26, 2026 | $74.25 | $77.82 | $74.20 | $77.82 | +5.05% | 11,651,380 |
| Jun 25, 2026 | $75.41 | $75.75 | $73.68 | $74.08 | -2.11% | 5,010,196 |
| Jun 24, 2026 | $73.00 | $77.13 | $73.00 | $75.68 | +4.57% | 6,370,123 |
| Jun 23, 2026 | $71.51 | $73.34 | $71.50 | $72.37 | -0.96% | 4,716,125 |
| Jun 22, 2026 | $73.77 | $75.33 | $72.54 | $73.07 | -2.29% | 5,137,770 |
| Jun 18, 2026 | $73.77 | $75.09 | $72.41 | $74.78 | +2.66% | 8,663,548 |
| Jun 17, 2026 | $74.29 | $76.17 | $72.70 | $72.84 | -2.46% | 6,103,139 |
| Jun 16, 2026 | $74.48 | $75.95 | $74.19 | $74.68 | +0.44% | 6,056,550 |
| Jun 15, 2026 | $72.09 | $74.79 | $71.89 | $74.35 | +6.95% | 9,545,359 |
| Jun 12, 2026 | $69.75 | $70.15 | $68.68 | $69.52 | +0.62% | 4,632,749 |
| Jun 11, 2026 | $66.40 | $69.44 | $65.46 | $69.09 | +3.69% | 5,934,177 |
| Jun 10, 2026 | $66.81 | $68.85 | $66.16 | $66.63 | -2.43% | 3,795,369 |
| Jun 9, 2026 | $69.51 | $70.45 | $65.77 | $68.29 | -2.33% | 5,407,814 |
| Jun 8, 2026 | $68.30 | $70.61 | $67.90 | $69.92 | +2.60% | 5,793,009 |
| Jun 5, 2026 | $70.18 | $70.32 | $67.63 | $68.15 | -3.87% | 4,888,141 |
| Jun 4, 2026 | $70.81 | $72.54 | $70.55 | $70.89 | +1.56% | 4,571,970 |
| Jun 3, 2026 | $73.39 | $73.52 | $69.40 | $69.80 | -5.87% | 7,207,559 |
| Jun 2, 2026 | $76.31 | $76.49 | $73.93 | $74.15 | -2.56% | 4,903,498 |
| Jun 1, 2026 | $76.35 | $77.62 | $75.53 | $76.10 | +0.50% | 7,923,850 |
| May 29, 2026 | $74.97 | $76.66 | $74.20 | $75.72 | +1.84% | 7,380,384 |
| May 28, 2026 | $70.86 | $74.49 | $70.06 | $74.35 | +4.10% | 6,627,300 |
| May 27, 2026 | $69.91 | $72.56 | $69.63 | $71.42 | +3.25% | 6,360,470 |
| May 26, 2026 | $68.67 | $69.35 | $67.55 | $69.17 | +1.60% | 5,081,175 |
| May 22, 2026 | $68.11 | $69.00 | $67.08 | $68.08 | -0.83% | 5,632,614 |
| May 21, 2026 | $69.75 | $70.22 | $68.34 | $68.65 | -3.16% | 8,496,796 |
| May 20, 2026 | $69.98 | $71.75 | $67.80 | $70.89 | +2.49% | 6,427,076 |
| May 19, 2026 | $70.85 | $71.55 | $68.89 | $69.17 | -2.07% | 5,723,834 |
| May 18, 2026 | $69.78 | $71.80 | $69.54 | $70.63 | +0.38% | 4,806,298 |
| May 15, 2026 | $70.56 | $71.60 | $70.16 | $70.36 | -1.64% | 5,109,262 |
| May 14, 2026 | $70.29 | $71.70 | $69.55 | $71.53 | +2.51% | 5,270,782 |
| May 13, 2026 | $71.20 | $71.39 | $68.69 | $69.78 | -3.24% | 6,467,709 |
| May 12, 2026 | $72.07 | $72.88 | $71.40 | $72.12 | -1.44% | 6,222,264 |
| May 11, 2026 | $75.09 | $75.55 | $72.76 | $73.17 | -2.24% | 5,319,326 |
| May 8, 2026 | $75.63 | $77.16 | $72.50 | $74.85 | +6.72% | 12,878,420 |
| May 7, 2026 | $71.78 | $72.30 | $69.82 | $70.14 | -0.97% | 10,022,260 |
| May 6, 2026 | $71.69 | $71.94 | $69.96 | $70.83 | -0.59% | 5,229,625 |
| May 5, 2026 | $70.65 | $72.47 | $69.93 | $71.25 | -0.90% | 4,962,895 |
| May 4, 2026 | $71.92 | $73.46 | $71.50 | $71.90 | +0.13% | 4,792,248 |
| May 1, 2026 | $71.44 | $72.55 | $71.11 | $71.81 | +1.84% | 3,808,840 |
| Apr 30, 2026 | $69.83 | $70.65 | $68.28 | $70.51 | +1.51% | 4,106,183 |
| Apr 29, 2026 | $69.40 | $69.97 | $67.80 | $69.46 | -0.12% | 4,924,816 |
| Apr 28, 2026 | $71.23 | $71.68 | $69.50 | $69.54 | -2.44% | 4,507,406 |
| Apr 27, 2026 | $70.87 | $72.38 | $70.38 | $71.28 | -0.49% | 3,991,183 |
| Apr 24, 2026 | $70.34 | $72.12 | $69.62 | $71.63 | +2.43% | 3,925,679 |
| Apr 23, 2026 | $71.50 | $71.63 | $68.51 | $69.93 | -3.54% | 3,751,559 |
| Apr 22, 2026 | $72.54 | $73.43 | $71.89 | $72.50 | +1.05% | 3,471,863 |
| Apr 21, 2026 | $74.10 | $75.23 | $71.60 | $71.75 | -2.90% | 6,368,307 |
| Apr 20, 2026 | $71.04 | $73.94 | $71.04 | $73.89 | +3.69% | 5,784,316 |
| Apr 17, 2026 | $70.04 | $72.18 | $69.90 | $71.26 | +3.77% | 6,778,758 |
| Apr 16, 2026 | $68.46 | $69.17 | $67.34 | $68.67 | +1.03% | 3,514,862 |
| Apr 15, 2026 | $67.00 | $68.33 | $66.10 | $67.97 | +2.75% | 4,612,274 |
| Apr 14, 2026 | $64.80 | $66.42 | $64.59 | $66.15 | +3.01% | 5,908,060 |
| Apr 13, 2026 | $61.09 | $64.31 | $60.64 | $64.22 | +3.25% | 5,213,653 |
| Apr 10, 2026 | $62.86 | $63.00 | $60.86 | $62.20 | -0.78% | 6,041,073 |
| Apr 9, 2026 | $62.67 | $62.93 | $59.65 | $62.69 | -0.22% | 5,932,350 |
| Apr 8, 2026 | $63.64 | $65.40 | $62.38 | $62.83 | +4.77% | 7,033,068 |
| Apr 7, 2026 | $60.37 | $60.93 | $59.43 | $59.97 | -1.17% | 3,629,426 |
| Apr 6, 2026 | $59.92 | $61.74 | $59.89 | $60.68 | +1.51% | 3,251,383 |
| Apr 2, 2026 | $58.00 | $60.02 | $56.75 | $59.78 | +0.40% | 6,547,132 |
| Apr 1, 2026 | $61.17 | $61.43 | $59.45 | $59.54 | -1.06% | 5,493,454 |
| Mar 31, 2026 | $58.23 | $60.57 | $57.80 | $60.18 | +5.52% | 7,405,327 |
| Mar 30, 2026 | $56.32 | $58.11 | $56.32 | $57.03 | +1.88% | 5,246,449 |
| Mar 27, 2026 | $58.33 | $58.53 | $55.86 | $55.98 | -5.71% | 5,513,749 |
| Mar 26, 2026 | $59.34 | $61.40 | $59.11 | $59.37 | -1.07% | 5,610,267 |
| Mar 25, 2026 | $61.21 | $62.13 | $59.30 | $60.01 | +0.20% | 4,585,502 |
| Mar 24, 2026 | $60.06 | $60.69 | $58.86 | $59.89 | -2.09% | 4,684,023 |
| Mar 23, 2026 | $60.96 | $62.21 | $60.15 | $61.17 | +3.03% | 6,577,008 |
| Mar 20, 2026 | $58.56 | $60.43 | $58.09 | $59.37 | +0.64% | 10,017,950 |
| Mar 19, 2026 | $57.24 | $59.39 | $57.12 | $58.99 | +1.99% | 6,387,320 |
| Mar 18, 2026 | $59.72 | $61.54 | $57.15 | $57.84 | -3.26% | 9,834,766 |
| Mar 17, 2026 | $60.37 | $61.36 | $59.73 | $59.79 | -0.10% | 5,615,623 |
| Mar 16, 2026 | $60.56 | $60.78 | $59.33 | $59.85 | +0.10% | 6,082,702 |
| Mar 13, 2026 | $60.65 | $61.45 | $59.67 | $59.79 | -0.18% | 7,134,187 |
| Mar 12, 2026 | $63.70 | $65.07 | $59.75 | $59.90 | -7.32% | 8,599,785 |
| Mar 11, 2026 | $65.95 | $67.25 | $63.41 | $64.63 | -1.48% | 9,058,946 |
| Mar 10, 2026 | $66.00 | $66.80 | $64.83 | $65.60 | +0.09% | 5,908,822 |
| Mar 9, 2026 | $65.09 | $66.09 | $63.26 | $65.54 | -1.19% | 7,511,189 |
| Mar 6, 2026 | $66.26 | $67.74 | $65.18 | $66.33 | -1.56% | 11,047,740 |
| Mar 5, 2026 | $64.72 | $67.51 | $64.60 | $67.38 | +3.28% | 11,851,400 |
| Mar 4, 2026 | $63.25 | $65.73 | $62.74 | $65.24 | +3.72% | 10,400,930 |
| Mar 3, 2026 | $63.23 | $64.77 | $61.33 | $62.90 | -2.40% | 9,733,401 |
| Mar 2, 2026 | $60.01 | $64.97 | $59.65 | $64.45 | +1.18% | 19,625,640 |
| Feb 27, 2026 | $63.09 | $66.12 | $61.20 | $63.70 | +16.82% | 40,658,070 |
| Feb 26, 2026 | $51.84 | $54.81 | $51.80 | $54.53 | +4.99% | 18,400,440 |
| Feb 25, 2026 | $51.66 | $52.06 | $50.60 | $51.94 | +1.84% | 7,970,966 |
| Feb 24, 2026 | $50.40 | $51.77 | $49.33 | $51.00 | +0.49% | 9,921,169 |
| Feb 23, 2026 | $52.05 | $52.52 | $50.01 | $50.75 | -4.64% | 13,712,900 |
| Feb 20, 2026 | $52.57 | $54.64 | $52.13 | $53.22 | +0.62% | 7,318,292 |
| Feb 19, 2026 | $53.03 | $53.42 | $52.20 | $52.89 | -1.32% | 7,740,866 |
| Feb 18, 2026 | $52.01 | $54.23 | $51.62 | $53.60 | +5.49% | 8,434,344 |
| Feb 17, 2026 | $50.22 | $51.34 | $49.58 | $50.81 | +2.03% | 9,297,041 |
| Feb 13, 2026 | $49.69 | $50.41 | $48.89 | $49.80 | +1.45% | 10,012,010 |
| Feb 12, 2026 | $53.06 | $53.40 | $48.21 | $49.09 | -8.77% | 17,158,090 |
| Feb 11, 2026 | $57.46 | $57.46 | $53.37 | $53.81 | -6.09% | 9,787,330 |
| Feb 10, 2026 | $57.16 | $58.53 | $56.98 | $57.30 | +0.92% | 6,007,204 |
| Feb 9, 2026 | $56.05 | $57.51 | $55.54 | $56.78 | +1.45% | 7,350,187 |
| Feb 6, 2026 | $55.05 | $56.42 | $54.81 | $55.97 | +4.85% | 8,982,901 |
| Feb 5, 2026 | $56.27 | $57.32 | $53.35 | $53.38 | -7.05% | 10,267,290 |
| Feb 4, 2026 | $56.38 | $57.87 | $55.07 | $57.43 | +1.13% | 8,466,985 |
| Feb 3, 2026 | $58.32 | $58.43 | $55.85 | $56.79 | -5.98% | 10,360,080 |
| Feb 2, 2026 | $59.40 | $60.79 | $59.08 | $60.40 | -0.05% | 8,220,751 |
| Jan 30, 2026 | $61.53 | $61.79 | $60.01 | $60.43 | -2.86% | 7,234,170 |
| Jan 29, 2026 | $64.35 | $64.73 | $61.62 | $62.21 | -3.13% | 6,381,064 |
| Jan 28, 2026 | $65.00 | $65.92 | $64.02 | $64.22 | -0.57% | 4,927,458 |
| Jan 27, 2026 | $66.37 | $66.50 | $63.86 | $64.59 | -1.99% | 4,546,849 |
| Jan 26, 2026 | $66.85 | $67.33 | $65.76 | $65.90 | -1.39% | 5,136,978 |
| Jan 23, 2026 | $65.03 | $67.79 | $65.00 | $66.83 | +2.74% | 6,443,896 |
| Jan 22, 2026 | $63.98 | $65.68 | $63.98 | $65.05 | +1.64% | 6,016,402 |
| Jan 21, 2026 | $62.90 | $65.40 | $62.85 | $64.00 | +2.19% | 8,105,370 |
| Jan 20, 2026 | $63.68 | $64.57 | $62.48 | $62.63 | -5.03% | 7,509,262 |
| Jan 16, 2026 | $65.18 | $66.05 | $64.40 | $65.95 | +1.59% | 5,539,324 |
| Jan 15, 2026 | $65.54 | $65.58 | $64.40 | $64.92 | -1.05% | 7,183,174 |
| Jan 14, 2026 | $66.72 | $66.79 | $64.44 | $65.61 | -2.45% | 7,194,783 |
| Jan 13, 2026 | $70.18 | $70.18 | $66.65 | $67.26 | -4.27% | 7,599,705 |
| Jan 12, 2026 | $70.01 | $71.22 | $68.93 | $70.26 | +1.02% | 5,100,060 |
| Jan 9, 2026 | $70.59 | $70.88 | $68.38 | $69.55 | -0.87% | 3,996,519 |
| Jan 8, 2026 | $71.05 | $71.56 | $69.57 | $70.16 | -1.83% | 5,711,879 |
| Jan 7, 2026 | $71.19 | $72.22 | $70.05 | $71.47 | +2.10% | 6,117,325 |
| Jan 6, 2026 | $68.57 | $70.01 | $68.39 | $70.00 | +2.26% | 5,470,864 |
| Jan 5, 2026 | $65.10 | $69.30 | $64.90 | $68.45 | +5.07% | 8,109,861 |
| Jan 2, 2026 | $65.72 | $65.72 | $62.52 | $65.15 | +0.09% | 6,830,089 |
| Dec 31, 2025 | $65.50 | $65.90 | $65.04 | $65.09 | -0.69% | 3,487,538 |
| Dec 30, 2025 | $65.83 | $65.99 | $65.45 | $65.54 | -0.58% | 2,958,790 |
| Dec 29, 2025 | $65.99 | $66.40 | $65.48 | $65.92 | -0.53% | 4,216,682 |
| Dec 26, 2025 | $65.88 | $66.47 | $65.34 | $66.27 | +0.33% | 3,118,434 |
| Dec 24, 2025 | $64.75 | $66.74 | $64.61 | $66.05 | +1.71% | 3,017,685 |
| Dec 23, 2025 | $64.39 | $65.18 | $63.92 | $64.94 | -0.32% | 5,068,231 |
| Dec 22, 2025 | $65.58 | $66.41 | $64.84 | $65.15 | -0.28% | 6,321,965 |
| Dec 19, 2025 | $64.59 | $65.77 | $64.56 | $65.33 | +1.46% | 10,063,110 |
| Dec 18, 2025 | $64.65 | $65.90 | $64.16 | $64.39 | +0.97% | 4,593,672 |
| Dec 17, 2025 | $64.68 | $65.74 | $63.64 | $63.77 | -1.21% | 4,947,465 |
| Dec 16, 2025 | $64.30 | $65.50 | $63.88 | $64.55 | +0.83% | 6,213,156 |
| Dec 15, 2025 | $65.63 | $66.40 | $63.95 | $64.02 | -1.13% | 6,711,926 |
| Dec 12, 2025 | $63.61 | $65.12 | $62.80 | $64.75 | +1.79% | 6,642,301 |
| Dec 11, 2025 | $63.12 | $64.11 | $62.67 | $63.61 | +0.51% | 5,945,385 |
| Dec 10, 2025 | $61.45 | $63.35 | $60.98 | $63.29 | +2.79% | 5,490,994 |
| Dec 9, 2025 | $60.58 | $62.08 | $60.22 | $61.57 | +0.87% | 5,117,966 |
| Dec 8, 2025 | $61.35 | $61.71 | $60.42 | $61.04 | -0.11% | 6,154,323 |
| Dec 5, 2025 | $61.26 | $62.37 | $60.73 | $61.11 | -1.74% | 6,670,947 |
| Dec 4, 2025 | $61.29 | $62.22 | $60.70 | $62.19 | +1.77% | 6,966,772 |
| Dec 3, 2025 | $61.04 | $62.90 | $60.29 | $61.11 | +1.66% | 13,314,660 |
| Dec 2, 2025 | $64.73 | $65.28 | $59.97 | $60.11 | -6.59% | 20,737,710 |
| Dec 1, 2025 | $65.66 | $66.56 | $64.32 | $64.35 | -3.67% | 8,119,926 |
| Nov 28, 2025 | $65.73 | $67.48 | $65.50 | $66.80 | +2.72% | 3,459,937 |
| Nov 26, 2025 | $63.86 | $66.13 | $63.55 | $65.03 | +2.10% | 6,770,474 |
| Nov 25, 2025 | $62.04 | $63.78 | $61.81 | $63.69 | +2.96% | 7,223,766 |
| Nov 24, 2025 | $62.02 | $62.72 | $61.18 | $61.86 | -0.15% | 7,393,553 |
| Nov 21, 2025 | $62.59 | $62.95 | $59.57 | $61.95 | 0.00% | 13,057,360 |
| Nov 20, 2025 | $64.31 | $65.62 | $61.83 | $61.95 | -0.08% | 17,531,000 |
| Nov 19, 2025 | $58.54 | $62.75 | $56.96 | $62.00 | +7.56% | 19,763,000 |
| Nov 18, 2025 | $58.38 | $59.54 | $57.29 | $57.64 | -2.12% | 7,519,653 |
| Nov 17, 2025 | $61.31 | $61.41 | $58.15 | $58.89 | -2.63% | 7,088,427 |
| Nov 14, 2025 | $61.03 | $62.19 | $60.17 | $60.48 | -2.92% | 9,189,364 |
| Nov 13, 2025 | $65.37 | $65.67 | $61.63 | $62.30 | -5.28% | 8,568,851 |
| Nov 12, 2025 | $65.85 | $66.45 | $64.99 | $65.77 | -0.21% | 5,145,915 |
| Nov 11, 2025 | $66.29 | $66.70 | $65.39 | $65.91 | -1.33% | 5,397,381 |
| Nov 10, 2025 | $66.64 | $68.05 | $64.97 | $66.80 | +2.06% | 8,017,427 |
| Nov 7, 2025 | $61.36 | $66.74 | $61.36 | $65.45 | -7.73% | 21,402,420 |
| Nov 6, 2025 | $74.34 | $75.10 | $70.86 | $70.93 | -3.69% | 11,236,390 |
| Nov 5, 2025 | $72.88 | $74.65 | $72.35 | $73.65 | +1.47% | 5,310,773 |
| Nov 4, 2025 | $73.11 | $73.63 | $71.26 | $72.58 | -2.31% | 4,983,615 |
| Nov 3, 2025 | $76.15 | $76.65 | $73.64 | $74.30 | -2.16% | 5,317,834 |
| Oct 31, 2025 | $74.61 | $76.44 | $74.44 | $75.94 | +2.73% | 7,364,668 |
| Oct 30, 2025 | $76.47 | $76.47 | $73.72 | $73.92 | -3.39% | 6,301,836 |
| Oct 29, 2025 | $77.81 | $78.15 | $75.07 | $76.51 | -4.58% | 8,029,398 |
| Oct 28, 2025 | $80.16 | $81.70 | $79.77 | $80.18 | +0.04% | 3,954,617 |
| Oct 27, 2025 | $80.58 | $81.49 | $79.90 | $80.15 | +0.77% | 5,158,545 |
| Oct 24, 2025 | $79.80 | $80.38 | $79.20 | $79.54 | +1.25% | 3,866,928 |
| Oct 23, 2025 | $76.13 | $79.29 | $75.76 | $78.56 | +3.48% | 4,695,938 |
| Oct 22, 2025 | $77.34 | $77.34 | $75.23 | $75.92 | -2.33% | 4,609,949 |
| Oct 21, 2025 | $76.24 | $78.87 | $76.05 | $77.73 | +1.61% | 4,362,411 |
| Oct 20, 2025 | $75.94 | $76.87 | $74.84 | $76.50 | – | 4,538,172 |
Seasonality
XYZ return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.8% | 4.6% | -6.0% | 0.4% | 3.8% | 5.5% | 11.5% | 1.7% | -4.8% | 2.0% | 12.4% | -5.8% |
| Months up | 6 of 10 | 7 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 9 of 10 | 9 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 9 | 2 of 9 |
| 2026 | -7.2% | 5.4% | -5.5% | 17.2% | 7.4% | 0.4% | 6.9% | 1.0% | -10.4% | 3.7% | ||
| 2025 | 6.9% | -28.1% | -16.8% | 7.6% | 5.6% | 10.0% | 13.7% | 3.1% | -9.3% | 5.1% | -12.0% | -2.6% |
| 2024 | -16.0% | 22.2% | 6.4% | -13.7% | -12.2% | 0.6% | -4.0% | 6.8% | 1.6% | 7.7% | 22.4% | -4.0% |
| 2023 | 30.0% | -6.1% | -10.5% | -11.4% | -0.7% | 10.2% | 21.0% | -28.4% | -23.2% | -9.1% | 57.6% | 21.9% |
| 2022 | -24.3% | 4.3% | 6.4% | -26.6% | -12.1% | -29.8% | 23.8% | -9.4% | -20.2% | 9.2% | 12.8% | -7.3% |
| 2021 | -0.8% | 6.5% | -1.3% | 7.8% | -9.1% | 9.6% | 1.4% | 8.4% | -10.5% | 6.1% | -18.1% | -22.5% |
| 2020 | 19.4% | 11.6% | -37.1% | 24.4% | 24.5% | 29.4% | 23.7% | 22.9% | 1.9% | -4.7% | 36.2% | 3.2% |
| 2019 | 27.2% | 13.9% | -7.8% | -2.8% | -14.9% | 17.1% | 10.9% | -23.1% | 0.2% | -0.8% | 12.5% | -9.5% |
| 2018 | 35.3% | -1.8% | 6.8% | -3.8% | 23.0% | 5.8% | 4.9% | 37.1% | 11.7% | -25.8% | -4.9% | -19.7% |
| 2017 | 7.3% | 18.5% | -0.2% | 5.6% | 26.0% | 2.0% | 12.3% | -0.9% | 10.3% | 29.1% | 5.5% | -11.6% |