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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $73.67 | $81.17 | $72.28 | $76.22 | +3.66% | 97,911,760 |
| Sep 2026 | $80.26 | $84.56 | $72.87 | $73.53 | -10.35% | 85,139,686 |
| Aug 2026 | $80.74 | $86.92 | $77.23 | $82.02 | +0.96% | 102,104,540 |
| Jul 2026 | $75.59 | $84.08 | $74.76 | $81.24 | +6.89% | 103,095,969 |
| Jun 2026 | $76.35 | $79.01 | $65.46 | $76.00 | +0.37% | 132,778,050 |
| May 2026 | $71.44 | $77.16 | $67.08 | $75.72 | +7.39% | 126,619,578 |
| Apr 2026 | $61.17 | $75.23 | $56.75 | $70.51 | +17.17% | 104,786,805 |
| Mar 2026 | $60.01 | $67.74 | $55.86 | $60.18 | -5.53% | 178,432,726 |
| Feb 2026 | $59.40 | $66.12 | $48.21 | $63.70 | +5.41% | 220,066,916 |
| Jan 2026 | $65.72 | $72.22 | $60.01 | $60.43 | -7.16% | 125,155,032 |
| Dec 2025 | $65.66 | $66.74 | $59.97 | $65.09 | -2.56% | 145,879,638 |
| Nov 2025 | $76.15 | $76.65 | $56.96 | $66.80 | -12.04% | 174,377,140 |
| Oct 2025 | $72.57 | $81.70 | $71.84 | $75.94 | +5.08% | 127,216,346 |
| Sep 2025 | $76.81 | $79.00 | $71.44 | $72.27 | -9.25% | 126,026,145 |
| Aug 2025 | $75.00 | $82.50 | $71.45 | $79.64 | +3.08% | 169,541,553 |
| Jul 2025 | $67.74 | $82.18 | $64.85 | $77.26 | +13.73% | 351,942,886 |
| Jun 2025 | $60.36 | $68.40 | $59.90 | $67.93 | +10.01% | 138,643,046 |
| May 2025 | $59.02 | $63.11 | $44.27 | $61.75 | +5.61% | 300,298,618 |
| Apr 2025 | $53.89 | $59.82 | $46.42 | $58.47 | +7.62% | 168,920,830 |
| Mar 2025 | $65.75 | $66.90 | $52.25 | $54.33 | -16.80% | 204,813,560 |
| Feb 2025 | $88.64 | $91.29 | $62.60 | $65.30 | -28.10% | 185,494,443 |
| Jan 2025 | $86.15 | $94.25 | $80.20 | $90.82 | +6.86% | 122,764,578 |
| Dec 2024 | $92.44 | $99.26 | $84.82 | $84.99 | -4.02% | 159,104,697 |
| Nov 2024 | $72.23 | $94.12 | $69.03 | $88.55 | +22.44% | 226,606,369 |
| Oct 2024 | $67.00 | $75.00 | $63.93 | $72.32 | +7.73% | 113,866,257 |
| Sep 2024 | $64.65 | $69.40 | $59.20 | $67.13 | +1.59% | 111,683,542 |
| Aug 2024 | $61.99 | $68.49 | $55.00 | $66.08 | +6.79% | 154,064,882 |
| Jul 2024 | $64.62 | $73.36 | $59.77 | $61.88 | -4.05% | 147,306,916 |
| Jun 2024 | $64.10 | $67.20 | $60.90 | $64.49 | +0.64% | 129,594,327 |
| May 2024 | $67.91 | $76.50 | $62.46 | $64.08 | -12.22% | 209,203,744 |
| Apr 2024 | $84.92 | $84.92 | $69.81 | $73.00 | -13.69% | 146,747,531 |
| Mar 2024 | $79.79 | $87.52 | $73.77 | $84.58 | +6.43% | 168,343,437 |
| Feb 2024 | $66.05 | $83.29 | $63.63 | $79.47 | +22.24% | 274,023,770 |
| Jan 2024 | $75.50 | $75.90 | $61.83 | $65.01 | -15.95% | 218,093,375 |
| Dec 2023 | $63.50 | $80.29 | $63.38 | $77.35 | +21.95% | 212,972,926 |
| Nov 2023 | $39.95 | $65.11 | $39.34 | $63.43 | +57.59% | 323,786,035 |
| Oct 2023 | $44.32 | $47.54 | $38.85 | $40.25 | -9.06% | 277,344,453 |
| Sep 2023 | $58.39 | $59.72 | $42.77 | $44.26 | -23.23% | 233,903,427 |
| Aug 2023 | $79.88 | $79.90 | $54.73 | $57.65 | -28.41% | 240,806,857 |
| Jul 2023 | $66.67 | $81.47 | $63.44 | $80.53 | +20.97% | 168,979,081 |
| Jun 2023 | $59.68 | $67.79 | $59.04 | $66.57 | +10.23% | 181,119,800 |
| May 2023 | $60.69 | $62.55 | $55.05 | $60.39 | -0.66% | 254,298,379 |
| Apr 2023 | $67.60 | $69.74 | $58.91 | $60.79 | -11.45% | 227,521,070 |
| Mar 2023 | $76.31 | $83.08 | $56.50 | $68.65 | -10.53% | 483,019,018 |
| Feb 2023 | $82.07 | $89.97 | $71.80 | $76.73 | -6.11% | 257,780,271 |
| Jan 2023 | $66.30 | $85.50 | $62.50 | $81.72 | +30.04% | 252,710,336 |
| Dec 2022 | $68.02 | $72.47 | $58.34 | $62.84 | -7.27% | 204,388,969 |
| Nov 2022 | $62.28 | $75.77 | $51.34 | $67.77 | +12.82% | 330,199,531 |
| Oct 2022 | $55.15 | $63.44 | $51.45 | $60.07 | +9.24% | 286,703,584 |
| Sep 2022 | $67.43 | $76.71 | $53.90 | $54.99 | -20.20% | 288,601,082 |
| Aug 2022 | $75.48 | $93.19 | $66.69 | $68.91 | -9.40% | 330,211,119 |
| Jul 2022 | $61.95 | $76.44 | $60.35 | $76.06 | +23.76% | 266,166,586 |
| Jun 2022 | $87.35 | $89.21 | $56.01 | $61.46 | -29.77% | 392,723,920 |
| May 2022 | $98.30 | $108.00 | $65.10 | $87.51 | -12.09% | 500,517,100 |
| Apr 2022 | $136.50 | $145.58 | $97.39 | $99.54 | -26.59% | 281,830,543 |
| Mar 2022 | $126.55 | $149.00 | $92.72 | $135.60 | +6.35% | 515,697,820 |
| Feb 2022 | $128.50 | $131.95 | $82.72 | $127.50 | +4.26% | 494,313,270 |
| Jan 2022 | $162.87 | $165.20 | $101.75 | $122.29 | -24.28% | 314,962,205 |
| Dec 2021 | $210.19 | $211.61 | $157.57 | $161.51 | -22.47% | 216,111,583 |
| Nov 2021 | $255.12 | $255.95 | $205.28 | $208.33 | -18.14% | 154,020,655 |
| Oct 2021 | $239.44 | $270.16 | $222.92 | $254.50 | +6.11% | 142,927,432 |
| Sep 2021 | $269.01 | $274.37 | $235.22 | $239.84 | -10.53% | 131,073,549 |
| Aug 2021 | $247.93 | $289.23 | $247.01 | $268.07 | +8.42% | 203,289,706 |
| Jul 2021 | $242.82 | $267.77 | $225.28 | $247.26 | +1.42% | 138,848,589 |
| Jun 2021 | $223.54 | $251.91 | $209.80 | $243.80 | +9.56% | 171,131,494 |
| May 2021 | $246.60 | $249.42 | $192.21 | $222.52 | -9.11% | 230,831,535 |
| Apr 2021 | $231.26 | $278.13 | $224.10 | $244.82 | +7.83% | 211,553,286 |
| Mar 2021 | $238.11 | $258.49 | $191.36 | $227.05 | -1.30% | 269,988,829 |
| Feb 2021 | $215.81 | $283.19 | $213.44 | $230.03 | +6.52% | 207,739,842 |
| Jan 2021 | $222.50 | $246.49 | $197.70 | $215.96 | -0.77% | 178,778,115 |
| Dec 2020 | $212.56 | $243.38 | $195.13 | $217.64 | +3.17% | 199,158,257 |
| Nov 2020 | $158.00 | $215.00 | $151.10 | $210.96 | +36.21% | 227,882,771 |
| Oct 2020 | $166.14 | $193.44 | $152.43 | $154.88 | -4.72% | 170,610,240 |
| Sep 2020 | $164.81 | $170.61 | $134.00 | $162.55 | +1.87% | 234,258,705 |
| Aug 2020 | $130.26 | $161.54 | $130.26 | $159.56 | +22.88% | 248,092,794 |
| Jul 2020 | $106.92 | $133.81 | $106.54 | $129.85 | +23.74% | 318,483,553 |
| Jun 2020 | $81.00 | $107.84 | $80.12 | $104.94 | +29.43% | 276,492,446 |
| May 2020 | $62.84 | $84.09 | $61.09 | $81.08 | +24.47% | 269,507,738 |
| Apr 2020 | $49.78 | $66.89 | $42.33 | $65.14 | +24.36% | 338,868,511 |
| Mar 2020 | $82.80 | $84.42 | $32.33 | $52.38 | -37.14% | 433,555,550 |
| Feb 2020 | $74.89 | $87.25 | $74.60 | $83.33 | +11.57% | 195,618,016 |
| Jan 2020 | $62.99 | $77.07 | $61.13 | $74.69 | +19.39% | 170,420,435 |
| Dec 2019 | $68.95 | $68.96 | $61.00 | $62.56 | -9.49% | 109,124,567 |
| Nov 2019 | $61.57 | $69.73 | $59.91 | $69.12 | +12.52% | 180,139,563 |
| Oct 2019 | $62.30 | $64.55 | $57.62 | $61.43 | -0.84% | 138,380,728 |
| Sep 2019 | $62.43 | $63.98 | $54.41 | $61.95 | +0.18% | 211,831,854 |
| Aug 2019 | $81.10 | $83.20 | $60.25 | $61.84 | -23.09% | 222,973,344 |
| Jul 2019 | $73.90 | $82.66 | $72.65 | $80.41 | +10.86% | 154,190,652 |
| Jun 2019 | $61.95 | $74.55 | $59.89 | $72.53 | +17.08% | 156,169,924 |
| May 2019 | $73.95 | $74.73 | $61.31 | $61.95 | -14.93% | 228,135,049 |
| Apr 2019 | $75.59 | $77.84 | $69.79 | $72.82 | -2.80% | 160,073,127 |
| Mar 2019 | $80.97 | $81.03 | $71.10 | $74.92 | -7.78% | 208,838,821 |
| Feb 2019 | $71.05 | $82.78 | $69.72 | $81.24 | +13.86% | 228,328,280 |
| Jan 2019 | $54.10 | $78.15 | $52.26 | $71.35 | +27.21% | 400,616,740 |
| Dec 2018 | $73.07 | $73.09 | $49.82 | $56.09 | -19.69% | 347,776,210 |
| Nov 2018 | $74.01 | $83.00 | $55.37 | $69.84 | -4.91% | 360,778,424 |
| Oct 2018 | $100.80 | $101.15 | $64.49 | $73.45 | -25.82% | 469,195,796 |
| Sep 2018 | $88.74 | $100.39 | $81.53 | $99.01 | +11.70% | 257,980,292 |
| Aug 2018 | $65.10 | $89.70 | $64.22 | $88.64 | +37.11% | 250,920,832 |
| Jul 2018 | $60.47 | $73.19 | $60.26 | $64.65 | +4.88% | 173,249,870 |
| Jun 2018 | $58.70 | $69.40 | $58.28 | $61.64 | +5.82% | 219,652,841 |
| May 2018 | $47.11 | $58.90 | $46.50 | $58.25 | +23.05% | 240,462,538 |
| Apr 2018 | $48.88 | $52.50 | $43.72 | $47.34 | -3.78% | 225,279,294 |
| Mar 2018 | $46.00 | $58.46 | $44.29 | $49.20 | +6.84% | 352,846,770 |
| Feb 2018 | $45.75 | $48.00 | $36.76 | $46.05 | -1.83% | 281,345,489 |
| Jan 2018 | $34.70 | $47.50 | $34.68 | $46.91 | +35.30% | 337,933,093 |
| Dec 2017 | $39.34 | $39.79 | $34.14 | $34.67 | -11.60% | 340,296,561 |
| Nov 2017 | $37.48 | $49.56 | $34.75 | $39.22 | +5.46% | 548,061,973 |
| Oct 2017 | $28.80 | $37.44 | $28.78 | $37.19 | +29.09% | 168,652,973 |
| Sep 2017 | $26.10 | $29.00 | $25.24 | $28.81 | +10.34% | 145,083,125 |
| Aug 2017 | $26.58 | $27.30 | $24.22 | $26.11 | -0.91% | 149,963,483 |
| Jul 2017 | $23.55 | $27.97 | $22.66 | $26.35 | +12.32% | 147,984,037 |
| Jun 2017 | $23.05 | $24.97 | $22.41 | $23.46 | +2.04% | 184,992,208 |
| May 2017 | $18.33 | $23.57 | $18.08 | $22.99 | +26.04% | 197,521,670 |
| Apr 2017 | $17.24 | $18.46 | $16.66 | $18.24 | +5.56% | 100,128,139 |
| Mar 2017 | $17.53 | $17.64 | $16.11 | $17.28 | -0.23% | 139,370,344 |
| Feb 2017 | $14.49 | $18.17 | $13.84 | $17.32 | +18.47% | 158,401,373 |
| Jan 2017 | $13.82 | $15.49 | $13.66 | $14.62 | +7.26% | 80,277,078 |
| Dec 2016 | $12.74 | $14.82 | $12.46 | $13.63 | +5.33% | 101,260,105 |
| Nov 2016 | $11.20 | $13.00 | $11.00 | $12.94 | +15.54% | 141,720,336 |
| Oct 2016 | $11.61 | $11.85 | $10.88 | $11.20 | -3.95% | 53,050,386 |
| Sep 2016 | $12.21 | $12.24 | $11.02 | $11.66 | -4.35% | 72,750,100 |
| Aug 2016 | $10.02 | $12.54 | $9.85 | $12.19 | +21.05% | 165,890,300 |
| Jul 2016 | $9.20 | $10.30 | $8.78 | $10.07 | +11.27% | 51,398,000 |
| Jun 2016 | $9.50 | $9.68 | $8.42 | $9.05 | -5.04% | 73,499,700 |
| May 2016 | $14.90 | $15.00 | $8.63 | $9.53 | -36.00% | 100,051,900 |
| Apr 2016 | $15.23 | $15.87 | $13.00 | $14.89 | -2.55% | 49,822,400 |
| Mar 2016 | $10.60 | $15.91 | $10.24 | $15.28 | +46.36% | 73,600,300 |
| Feb 2016 | $8.79 | $10.88 | $8.06 | $10.44 | +19.04% | 32,838,700 |
| Jan 2016 | $12.75 | $12.90 | $8.27 | $8.77 | -33.00% | 32,931,300 |
| Dec 2015 | $12.12 | $13.50 | $11.80 | $13.09 | +8.72% | 27,260,800 |
| Nov 2015 | $11.20 | $14.78 | $9.00 | $12.04 | – | 80,426,100 |
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% |