XYZ
Block-A (XYZ)
NYSE
$81.25+$0.01 (+0.01%)
Price as of Jul 31, 2026 7:59 PM EDT
  • $43.5B
    Market Cap
  • 9.74%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +6.89%
    Low Price$76.49
    High Price$83.10
  • 3 Months
    +15.22%
    Low Price$66.63
    High Price$83.10
  • 1 Year
    +9.74%
    Low Price$49.09
    High Price$83.10
Date
Open
High
Low
Close
Change (%)
Volume
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
06/01/2026
76.35
77.62
75.53
76.10
+0.50%
7,923,699
05/29/2026
74.97
76.66
74.20
75.72
+1.84%
7,380,385
05/28/2026
70.86
74.49
70.06
74.35
+4.10%
6,626,556
05/27/2026
69.91
72.56
69.63
71.42
+3.25%
6,360,372
05/26/2026
68.67
69.35
67.55
69.17
+1.60%
5,081,166
05/22/2026
68.11
69.00
67.08
68.08
-0.83%
5,631,906
05/21/2026
69.75
70.22
68.34
68.65
-3.16%
8,495,718
05/20/2026
69.98
71.75
67.80
70.89
+2.49%
6,426,997
05/19/2026
70.85
71.55
68.89
69.17
-2.07%
5,723,823
05/18/2026
69.78
71.80
69.54
70.63
+0.38%
4,805,022
05/15/2026
70.56
71.60
70.16
70.36
-1.64%
5,108,671
05/14/2026
70.29
71.70
69.55
71.53
+2.51%
5,270,782
05/13/2026
71.20
71.39
68.69
69.78
-3.24%
6,467,725
05/12/2026
72.07
72.88
71.40
72.12
-1.44%
6,222,165
05/11/2026
75.09
75.55
72.76
73.17
-2.24%
5,318,369
05/08/2026
75.63
77.16
72.50
74.85
+6.72%
12,878,420
05/07/2026
71.78
72.30
69.82
70.14
-0.97%
10,022,258
05/07/2026
$0.85 Earnings
05/06/2026
71.69
71.94
69.96
70.83
-0.59%
5,229,580
05/05/2026
70.65
72.47
69.93
71.25
-0.90%
4,962,895
05/04/2026
71.92
73.46
71.50
71.90
+0.13%
4,792,249
05/01/2026
71.44
72.55
71.11
71.81
+1.84%
3,808,840
04/30/2026
69.83
70.65
68.28
70.51
+1.51%
4,106,183
04/29/2026
69.40
69.97
67.80
69.46
-0.12%
4,924,795
04/28/2026
71.23
71.68
69.50
69.54
-2.44%
4,507,407
04/27/2026
70.87
72.38
70.38
71.28
-0.49%
3,991,184
04/24/2026
70.34
72.12
69.62
71.63
+2.43%
3,925,681
04/23/2026
71.50
71.63
68.51
69.93
-3.54%
3,751,559
04/22/2026
72.54
73.43
71.89
72.50
+1.05%
3,471,863
04/21/2026
74.10
75.23
71.60
71.75
-2.90%
6,366,019
04/20/2026
71.04
73.94
71.04
73.89
+3.69%
5,783,299
04/17/2026
70.04
72.18
69.90
71.26
+3.77%
6,778,758
04/16/2026
68.46
69.17
67.34
68.67
+1.03%
3,514,862
04/15/2026
67.00
68.33
66.10
67.97
+2.75%
4,612,274
04/14/2026
64.80
66.42
64.59
66.15
+3.01%
5,908,060
04/13/2026
61.09
64.31
60.64
64.22
+3.25%
5,213,218
04/10/2026
62.86
63.00
60.86
62.20
-0.78%
6,040,359
04/09/2026
62.67
62.93
59.65
62.69
-0.22%
5,931,415
04/08/2026
63.64
65.40
62.38
62.83
+4.77%
7,033,068
04/07/2026
60.37
60.93
59.43
59.97
-1.17%
3,629,426
04/06/2026
59.92
61.74
59.89
60.68
+1.51%
3,251,383
04/02/2026
58.00
60.02
56.75
59.78
+0.40%
6,547,132
04/01/2026
61.17
61.43
59.45
59.54
-1.06%
5,493,454
03/31/2026
58.23
60.57
57.80
60.18
+5.52%
7,405,327
03/30/2026
56.32
58.11
56.32
57.03
+1.88%
5,246,449
03/27/2026
58.33
58.53
55.86
55.98
-5.71%
5,513,749
03/26/2026
59.34
61.40
59.11
59.37
-1.07%
5,610,267
03/25/2026
61.21
62.13
59.30
60.01
+0.20%
4,585,502
03/24/2026
60.06
60.69
58.86
59.89
-2.09%
4,684,023
03/23/2026
60.96
62.21
60.15
61.17
+3.03%
6,577,008
03/20/2026
58.56
60.43
58.09
59.37
+0.64%
10,017,003
03/19/2026
57.24
59.39
57.12
58.99
+1.99%
6,387,320
03/18/2026
59.72
61.54
57.15
57.84
-3.26%
9,834,766
03/17/2026
60.37
61.36
59.73
59.79
-0.10%
5,615,400
03/16/2026
60.56
60.78
59.33
59.85
+0.10%
6,082,702
03/13/2026
60.65
61.45
59.67
59.79
-0.18%
7,134,187
03/12/2026
63.70
65.07
59.75
59.90
-7.32%
8,599,785
03/11/2026
65.95
67.25
63.41
64.63
-1.48%
9,058,946