Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Block (XYZ) Historical Prices

XYZ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202675.8476.6875.0576.2276.22-0.95%5,794,5751.33
Oct 29, 202674.8377.5674.8176.9576.95+2.31%4,330,7470.99
Oct 28, 202674.4475.5674.0575.2175.21+0.45%2,487,8630.57
Oct 27, 202674.8275.4673.7974.8774.87+0.43%4,800,8951.10
Oct 26, 202676.1376.2274.0174.5574.55-2.50%5,204,6401.19
Oct 23, 202677.6778.0975.9176.4676.46-3.24%5,158,1111.18
Oct 22, 202678.3879.8777.8179.0279.02+1.04%3,837,7970.88
Oct 21, 202679.0579.6277.8978.2178.21+0.14%2,822,0660.64
Oct 20, 202677.2579.3177.0578.1078.10+0.77%3,961,9120.90
Oct 19, 202678.5878.5877.3477.5077.50-0.50%3,612,1570.82
Oct 16, 202680.4381.1776.5777.8977.89-2.43%4,985,8751.13
Oct 15, 202677.3080.0976.1479.8379.83+5.25%5,469,2451.25
Oct 14, 202675.5176.2674.7575.8575.85-1.31%5,196,3841.19
Oct 13, 202676.8077.2876.0976.8676.86+0.05%4,220,4920.97
Oct 12, 202676.8877.8676.4176.8276.82-0.54%5,023,9781.13
Oct 09, 202675.6377.6875.2677.2477.24+2.67%5,232,8461.17
Oct 08, 202675.3975.7073.0875.2375.23-1.10%8,400,8651.92
Oct 07, 202675.0076.4175.0076.0776.07-0.61%3,010,4750.69
Oct 06, 202676.5077.0275.8276.5476.54+0.41%2,882,9570.66
Oct 05, 202674.1876.6974.0276.2376.23+2.56%3,870,7630.88
Oct 02, 202675.9575.9574.0074.3374.33+0.39%3,819,6620.86
Oct 01, 202673.6774.4072.2874.0474.04+0.69%3,766,5940.85
Sep 30, 202674.3374.6773.1973.5373.53-0.70%5,127,0931.18
Sep 29, 202673.2974.4972.8774.0574.05+1.01%5,098,0461.17
Sep 28, 202675.3175.3173.2373.3173.31-4.07%5,522,5471.27
Sep 25, 202676.5177.1975.4076.4276.42-0.42%3,328,8630.75
Sep 24, 202674.5876.8274.4276.7476.74+2.76%3,654,5460.82
Sep 23, 202676.6776.8674.3674.6874.68-3.68%5,182,2981.13
Sep 22, 202679.2279.8277.0677.5377.53-0.49%3,795,8580.83
Sep 21, 202677.2978.1776.3777.9177.91+2.14%3,680,0540.79
Sep 18, 202676.5576.9075.8676.2876.28-0.25%5,974,5061.29
Sep 17, 202677.5178.0476.4676.4776.47-0.21%2,819,2930.61
Sep 16, 202678.4778.4975.7876.6376.63-2.15%4,197,4720.89
Sep 15, 202679.3380.2777.8778.3178.31-1.48%3,545,9960.74
Sep 14, 202678.9280.5778.5479.4979.49+0.35%3,517,9360.73
Sep 11, 202679.4680.1178.8179.2179.21+0.18%2,143,7470.44
Sep 10, 202678.2579.9577.7079.0779.07-0.42%3,229,7650.65
Sep 09, 202678.9080.2777.7579.4079.40-0.87%4,122,6420.83
Sep 08, 202681.5982.3479.9780.1080.10-3.21%3,322,3010.67
Sep 07, 202682.5183.5681.8882.7682.76+0.00%00.00
Sep 04, 202682.5183.5681.8882.7682.76-0.73%2,457,3180.48
Sep 03, 202682.3484.5681.8583.3783.37+1.10%3,279,4760.64
Sep 02, 202676.9683.0876.9682.4682.46+5.88%5,978,8751.17
Sep 01, 202680.2680.3677.6377.8877.88-5.05%5,156,4741.00
Aug 31, 202682.5883.0581.0882.0282.02-1.85%6,107,2771.19
Aug 28, 202684.8685.8982.9983.5783.57-1.51%3,457,9910.66
Aug 27, 202684.0086.9283.4884.8584.85+2.11%5,764,8461.10
Aug 26, 202682.0083.8981.9583.1083.10+0.46%3,240,9690.61
Aug 25, 202681.8182.7681.0082.7282.72+1.65%2,992,8260.56
Aug 24, 202681.0083.9581.0081.3881.38-0.95%4,069,0740.76