XYZ
Block-A (XYZ)
NYSE
$79.09+$0.88 (+1.13%)
Price as of Oct 22, 2026 8:00 PM EDT
  • $42.3B
    Market Cap
  • 3.02%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +0.39%
    Low Price$73.31
    High Price$79.83
  • 3 Months
    -2.70%
    Low Price$73.31
    High Price$84.85
  • 1 Year
    +3.02%
    Low Price$49.09
    High Price$84.85
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
79.05
79.62
77.89
78.21
+0.14%
2,822,067
10/20/2026
77.25
79.31
77.05
78.10
+0.77%
3,961,913
10/19/2026
78.58
78.58
77.34
77.50
-0.50%
3,613,651
10/16/2026
80.43
81.17
76.57
77.89
-2.43%
4,990,499
10/15/2026
77.30
80.09
76.14
79.83
+5.25%
5,469,246
10/14/2026
75.51
76.26
74.75
75.85
-1.31%
5,196,384
10/13/2026
76.80
77.28
76.09
76.86
+0.05%
4,220,492
10/12/2026
76.88
77.86
76.41
76.82
-0.54%
5,023,880
10/09/2026
75.63
77.68
75.26
77.24
+2.67%
5,232,850
10/08/2026
75.39
75.70
73.08
75.23
-1.10%
8,399,855
10/07/2026
75.00
76.41
75.00
76.07
-0.61%
3,010,376
10/06/2026
76.50
77.02
75.82
76.54
+0.41%
2,882,722
10/05/2026
74.18
76.69
74.02
76.23
+2.56%
3,871,793
10/02/2026
75.95
75.95
74.00
74.33
+0.39%
3,819,515
10/01/2026
73.67
74.40
72.28
74.04
+0.69%
3,766,395
09/30/2026
74.33
74.67
73.19
73.53
-0.70%
5,126,949
09/29/2026
73.29
74.49
72.87
74.05
+1.01%
5,097,946
09/28/2026
75.31
75.31
73.23
73.31
-4.07%
5,522,488
09/25/2026
76.51
77.19
75.40
76.42
-0.42%
3,328,844
09/24/2026
74.58
76.82
74.42
76.74
+2.76%
3,654,433
09/23/2026
76.67
76.86
74.36
74.68
-3.68%
5,182,270
09/22/2026
79.22
79.82
77.06
77.53
-0.49%
3,795,754
09/21/2026
77.29
78.17
76.37
77.91
+2.14%
3,679,807
09/18/2026
76.55
76.90
75.86
76.28
-0.25%
5,974,492
09/17/2026
77.51
78.04
76.46
76.47
-0.21%
2,820,819
09/16/2026
78.47
78.49
75.78
76.63
-2.15%
4,197,473
09/15/2026
79.33
80.27
77.87
78.31
-1.48%
3,545,995
09/14/2026
78.92
80.57
78.54
79.49
+0.35%
3,740,735
09/11/2026
79.46
80.11
78.81
79.21
+0.18%
2,143,761
09/10/2026
78.25
79.95
77.70
79.07
-0.42%
3,229,610
09/09/2026
78.90
80.27
77.75
79.40
-0.87%
4,122,643
09/08/2026
81.59
82.34
79.97
80.10
-3.21%
3,322,252
09/04/2026
82.51
83.56
81.88
82.76
-0.73%
2,457,319
09/03/2026
82.34
84.56
81.85
83.37
+1.10%
3,280,390
09/02/2026
76.96
83.08
76.96
82.46
+5.88%
5,978,876
09/01/2026
80.26
80.36
77.63
77.88
-5.05%
5,158,582
08/31/2026
82.58
83.05
81.08
82.02
-1.85%
6,108,192
08/28/2026
84.86
85.89
82.99
83.57
-1.51%
3,458,561
08/27/2026
84.00
86.92
83.48
84.85
+2.11%
5,764,806
08/26/2026
82.00
83.89
81.95
83.10
+0.46%
3,240,969
08/25/2026
81.81
82.76
81.00
82.72
+1.65%
2,993,867
08/24/2026
81.00
83.95
81.00
81.38
-0.95%
4,069,029
08/21/2026
80.04
82.29
79.27
82.16
+2.60%
6,720,060
08/20/2026
80.95
81.88
79.37
80.08
-1.05%
2,869,710
08/19/2026
79.76
81.83
79.38
80.93
+1.89%
3,400,681
08/18/2026
79.19
81.50
79.05
79.43
-0.96%
3,311,983
08/17/2026
81.63
81.84
79.96
80.20
-3.23%
3,438,959
08/14/2026
82.87
83.41
82.39
82.88
-0.25%
4,281,638
08/13/2026
79.09
83.72
78.92
83.09
+6.14%
5,224,938
08/12/2026
78.58
79.20
77.23
78.28
-1.00%
4,342,009
08/11/2026
78.82
79.80
78.24
79.07
+0.11%
3,516,432
08/10/2026
78.51
79.89
78.37
78.98
-0.03%
4,209,036
08/07/2026
78.96
80.04
77.92
79.00
-0.03%
6,002,022
08/06/2026
83.76
83.84
78.50
79.02
-6.15%
11,716,116
08/05/2026
85.29
86.75
83.67
84.20
-0.52%
8,544,194
08/05/2026
$1.02 Earnings
08/04/2026
82.11
84.81
82.08
84.64
+3.11%
4,656,961
08/03/2026
80.74
82.23
80.74
82.09
+1.05%
4,284,017
07/31/2026
82.23
83.14
80.36
81.24
-1.63%
4,698,305
07/30/2026
82.09
82.80
80.82
82.59
+0.50%
3,737,806
07/29/2026
82.22
84.02
81.69
82.18
-1.11%
4,993,577
07/28/2026
81.96
83.15
80.61
83.10
+2.29%
4,845,658
07/27/2026
78.98
81.38
78.80
81.24
+5.30%
4,348,385
07/24/2026
77.00
78.50
75.98
77.15
+0.86%
3,195,530
07/23/2026
77.66
77.93
75.73
76.49
-1.25%
5,631,716
07/22/2026
79.40
79.44
76.99
77.46
-3.63%
3,834,518
07/21/2026
79.62
81.08
78.91
80.38
+1.37%
3,447,248
07/20/2026
79.34
80.48
78.18
79.29
-0.81%
4,218,999
07/17/2026
79.20
80.83
78.96
79.94
-1.94%
4,903,536
07/16/2026
82.11
82.71
80.67
81.52
-0.35%
4,152,545
07/15/2026
81.35
84.08
76.41
81.81
+2.28%
10,721,479
07/14/2026
78.66
80.91
78.21
79.99
+1.61%
4,928,805
07/13/2026
78.07
79.00
77.06
78.72
+1.84%
3,927,726
07/10/2026
78.50
79.64
76.93
77.30
-0.15%
3,664,265
07/09/2026
75.96
77.82
75.71
77.42
+1.14%
3,049,413
07/08/2026
76.55
76.86
74.76
76.55
-1.30%
4,932,789
07/07/2026
79.19
80.29
77.21
77.56
-1.72%
4,963,630
07/06/2026
78.86
79.27
77.47
78.92
+0.11%
3,786,548
07/02/2026
78.45
81.04
77.66
78.83
+2.20%
5,481,055
07/01/2026
75.59
77.89
75.12
77.13
+1.49%
5,632,144
06/30/2026
78.94
78.96
75.28
76.00
-2.59%
7,409,402
06/29/2026
78.49
79.01
77.23
78.02
+0.26%
7,086,225
06/26/2026
74.25
77.82
74.20
77.82
+5.05%
11,651,385
06/25/2026
75.41
75.75
73.68
74.08
-2.11%
5,010,197
06/24/2026
73.00
77.13
73.00
75.68
+4.57%
6,370,124
06/23/2026
71.51
73.34
71.50
72.37
-0.96%
4,716,125
06/22/2026
73.77
75.33
72.54
73.07
-2.29%
5,137,771
06/18/2026
73.77
75.09
72.41
74.78
+2.66%
8,663,530
06/17/2026
74.29
76.17
72.70
72.84
-2.46%
6,103,139
06/16/2026
74.48
75.95
74.19
74.68
+0.44%
6,056,351
06/15/2026
72.09
74.79
71.89
74.35
+6.95%
9,545,244
06/12/2026
69.75
70.15
68.68
69.52
+0.62%
4,631,927
06/11/2026
66.40
69.44
65.46
69.09
+3.69%
5,934,131
06/10/2026
66.81
68.85
66.16
66.63
-2.43%
3,793,225
06/09/2026
69.51
70.45
65.77
68.29
-2.33%
5,407,067
06/08/2026
68.30
70.61
67.90
69.92
+2.60%
5,792,860
06/05/2026
70.18
70.32
67.63
68.15
-3.87%
4,888,112
06/04/2026
70.81
72.54
70.55
70.89
+1.56%
4,571,971
06/03/2026
73.39
73.52
69.40
69.80
-5.87%
7,204,031
06/02/2026
76.31
76.49
73.93
74.15
-2.56%
4,903,399