Block, Inc.
XYZNYSETechnology● Active
$69.82
+$1.67(+2.45%)
Market Cap$41.6B
P/E Ratio—
52W High$82.5
52W Low$48.21
Block, Inc.（XYZ）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
xyz · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$289.23
Aug 5, 2021
-75.9% from here
5-Year Low5Y
$38.85
Oct 30, 2023
+79.7% from low
IPO Priceadj.
$13.07
Nov 19, 2015
+434.2% since IPO
1 Year Ago
$65.84
Jun 9, 2025
+6.0% in 1Y
5 Years Ago
$214.12
Jun 8, 2021
-67.4% in 5Y
10 Years Ago
$9.55
Jun 8, 2016
+631.1% in 10Y
Historical Price Data · XYZ
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $68.30 | $69.87 | $67.90 | $69.62 | $69.62 | 823K | +1.94% |
| Jun 5, 2026 | $70.18 | $70.32 | $67.63 | $68.15 | $68.15 | 4.8M | -2.89% |
| Jun 4, 2026 | $70.81 | $72.54 | $70.55 | $70.89 | $70.89 | 4.6M | +0.11% |
| Jun 3, 2026 | $73.39 | $73.52 | $69.40 | $69.80 | $69.80 | 7.2M | -4.89% |
| Jun 2, 2026 | $76.31 | $76.49 | $73.93 | $74.15 | $74.15 | 4.9M | -2.83% |
| Jun 1, 2026 | $76.35 | $77.62 | $75.53 | $76.10 | $76.10 | 7.9M | -0.33% |
| May 29, 2026 | $74.97 | $76.66 | $74.19 | $75.72 | $75.72 | 7.4M | +1.00% |
| May 28, 2026 | $70.86 | $74.49 | $70.06 | $74.35 | $74.35 | 6.6M | +4.93% |
| May 27, 2026 | $69.91 | $72.56 | $69.63 | $71.42 | $71.42 | 6.4M | +2.16% |
| May 26, 2026 | $68.67 | $69.35 | $67.55 | $69.17 | $69.17 | 5.1M | +0.73% |
| May 22, 2026 | $68.11 | $69.00 | $67.08 | $68.08 | $68.08 | 5.6M | -0.04% |
| May 21, 2026 | $69.75 | $70.22 | $68.34 | $68.65 | $68.65 | 8.5M | -1.58% |
| May 20, 2026 | $69.98 | $71.75 | $67.80 | $70.89 | $70.89 | 6.4M | +1.30% |
| May 19, 2026 | $70.85 | $71.55 | $68.89 | $69.17 | $69.17 | 5.7M | -2.37% |
| May 18, 2026 | $69.78 | $71.80 | $69.54 | $70.63 | $70.63 | 4.8M | +1.22% |
| May 15, 2026 | $70.56 | $71.60 | $70.16 | $70.36 | $70.36 | 5.1M | -0.28% |
| May 14, 2026 | $70.29 | $71.70 | $69.55 | $71.53 | $71.53 | 5.3M | +1.76% |
| May 13, 2026 | $71.20 | $71.39 | $68.69 | $69.78 | $69.78 | 6.5M | -1.99% |
| May 12, 2026 | $72.07 | $72.88 | $71.40 | $72.12 | $72.12 | 6.2M | +0.07% |
| May 11, 2026 | $75.09 | $75.55 | $72.76 | $73.17 | $73.17 | 5.3M | -2.56% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · XYZ
Jan 1 → Dec 31 · 6 years2026+5.9%$65.72 → $69.62
+5.9%
2025-24.4%$86.15 → $65.09
-24.4%
2024+12.6%$75.50 → $84.99
+12.6%
2023+16.7%$66.30 → $77.35
+16.7%
2022-61.4%$162.87 → $62.84
-61.4%
2021-25.5%$216.93 → $161.51
-25.5%
Best Year2023 · +16.7%
Worst Year2022 · -61.4%
Positive Years3 / 6
Avg Annual Return-12.7%
6Y Total Return-67.9%
6Y CAGR~-17.3% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.08+0.00%
Mkt Cap $5.04T
Apple Inc.
AAPL
$312.63+0.00%
Mkt Cap $4.59T
Microsoft Corporation
MSFT
$412.12+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.10+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$396.75+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$939.36+0.00%
Mkt Cap $1.06T
Advanced Micro Devices, Inc.
AMD
$488.76+0.00%
Mkt Cap $797.0B
ASML Holding N.V.
ASML
$1,746.10+0.00%
Mkt Cap $673.0B
Oracle Corporation
ORCL
$212.07+0.00%
Mkt Cap $609.9B
Intel Corporation
INTC
$109.81+0.00%
Mkt Cap $551.9BWhat If You Invested in XYZ?
If you invested $1,000 in XYZ 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$7,311
Total Return+631.1%
CAGR~+22.0% / yr
Profit+$6,311
Based on Jun 8, 2016 · $9.55Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Block, Inc.（XYZ）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $69.82。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
XYZ 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
XYZ 历史股价FMP 日线复权 OHLCV