BlackLine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	30.98	32.08	30.98	31.68	31.68	3.43%	635,202
Apr 27, 2026	30.37	31.49	30.18	30.63	30.63	-0.03%	957,253
Apr 24, 2026	29.31	30.73	29.07	30.64	30.64	4.25%	874,031
Apr 23, 2026	31.20	31.20	28.78	29.39	29.39	-7.37%	1,407,682
Apr 22, 2026	31.98	32.25	31.35	31.73	31.73	0.54%	1,093,235
Apr 21, 2026	31.99	32.83	31.38	31.56	31.56	-0.75%	1,253,204
Apr 20, 2026	31.21	32.36	31.16	31.80	31.80	0.92%	1,223,943
Apr 17, 2026	33.34	34.06	31.42	31.51	31.51	-3.67%	1,046,461
Apr 16, 2026	33.03	33.31	32.53	32.71	32.71	0.43%	471,897
Apr 15, 2026	31.18	32.65	31.18	32.57	32.57	4.96%	741,784
Apr 14, 2026	31.67	32.30	30.63	31.03	31.03	-1.08%	809,631
Apr 13, 2026	30.26	31.49	30.19	31.37	31.37	3.57%	1,401,716
Apr 10, 2026	32.12	32.12	29.67	30.29	30.29	-5.46%	1,898,500
Apr 9, 2026	32.77	33.17	31.40	32.04	32.04	-3.61%	1,185,736
Apr 8, 2026	36.31	36.78	33.21	33.24	33.24	-5.78%	979,076
Apr 7, 2026	35.95	36.44	35.11	35.28	35.28	-2.41%	777,260
Apr 6, 2026	36.16	36.48	35.81	36.15	36.15	-0.39%	513,905
Apr 2, 2026	36.04	36.72	34.84	36.29	36.29	-0.49%	657,869
Apr 1, 2026	37.72	38.26	36.10	36.47	36.47	-1.43%	1,355,080
Mar 31, 2026	36.49	37.76	36.07	37.00	37.00	1.40%	1,244,503
Mar 30, 2026	36.42	37.47	36.25	36.49	36.49	1.22%	1,264,579
Mar 27, 2026	37.00	37.85	35.62	36.05	36.05	-4.02%	1,784,875
Mar 26, 2026	36.79	38.40	36.79	37.56	37.56	1.32%	886,695
Mar 25, 2026	37.46	38.30	36.59	37.07	37.07	-1.04%	940,728
Mar 24, 2026	39.69	39.69	37.45	37.46	37.46	-6.40%	1,787,391
Mar 23, 2026	39.22	40.22	38.83	40.02	40.02	2.33%	1,133,802
Mar 20, 2026	38.52	39.70	37.73	39.11	39.11	1.53%	1,962,760
Mar 19, 2026	38.36	39.50	37.87	38.52	38.52	-0.18%	1,211,048
Mar 18, 2026	37.24	38.85	37.17	38.59	38.59	1.05%	1,109,694
Mar 17, 2026	36.67	38.41	36.63	38.19	38.19	7.34%	1,989,674
Mar 16, 2026	37.15	37.19	35.52	35.58	35.58	-3.52%	849,618
Mar 13, 2026	35.58	36.92	35.40	36.88	36.88	3.77%	977,039
Mar 12, 2026	36.08	37.76	35.37	35.54	35.54	-1.71%	1,015,221
Mar 11, 2026	36.25	36.91	35.63	36.16	36.16	-	754,434
Mar 10, 2026	37.14	37.14	35.56	36.16	36.16	-2.64%	1,264,807
Mar 9, 2026	37.09	37.41	36.53	37.14	37.14	-0.62%	825,311
Mar 6, 2026	37.31	37.94	36.74	37.37	37.37	-0.61%	719,436
Mar 5, 2026	37.03	38.35	36.99	37.60	37.60	1.51%	733,010
Mar 4, 2026	36.61	37.20	35.98	37.04	37.04	1.26%	832,528
Mar 3, 2026	36.00	37.04	35.60	36.58	36.58	1.58%	1,028,092
Mar 2, 2026	34.36	36.17	34.06	36.01	36.01	2.16%	1,554,644
Feb 27, 2026	33.99	35.29	33.45	35.25	35.25	0.57%	2,163,821
Feb 26, 2026	33.19	35.21	33.00	35.05	35.05	6.70%	1,439,358
Feb 25, 2026	32.47	33.08	31.75	32.85	32.85	1.01%	1,329,843
Feb 24, 2026	32.33	33.92	32.26	32.52	32.52	-0.09%	2,330,053
Feb 23, 2026	35.44	35.53	32.36	32.55	32.55	-9.96%	3,138,411
Feb 20, 2026	36.88	38.00	35.99	36.15	36.15	-2.32%	1,057,780
Feb 19, 2026	37.00	37.37	36.36	37.01	37.01	-0.32%	1,304,629
Feb 18, 2026	37.79	37.90	36.86	37.13	37.13	-0.56%	1,609,782
Feb 17, 2026	38.54	38.54	36.24	37.34	37.34	-3.29%	2,269,712
Feb 13, 2026	39.10	39.62	38.48	38.61	38.61	0.21%	1,603,454
Feb 12, 2026	41.49	42.11	38.43	38.53	38.53	-8.04%	1,732,156
Feb 11, 2026	44.96	44.96	41.12	41.90	41.90	-5.48%	2,238,465
Feb 10, 2026	43.16	45.00	43.07	44.33	44.33	3.05%	1,793,316
Feb 9, 2026	43.19	43.44	42.15	43.02	43.02	-1.89%	1,179,898
Feb 6, 2026	42.88	43.91	41.65	43.85	43.85	5.13%	1,329,346
Feb 5, 2026	44.59	45.71	41.56	41.71	41.71	-7.06%	1,473,720
Feb 4, 2026	43.85	45.21	42.57	44.88	44.88	1.01%	1,566,935
Feb 3, 2026	46.28	46.66	43.20	44.43	44.43	-5.51%	1,628,102
Feb 2, 2026	46.47	47.85	46.38	47.02	47.02	1.18%	1,239,817
Jan 30, 2026	46.40	47.44	45.63	46.47	46.47	-0.94%	1,612,917
Jan 29, 2026	50.84	51.32	45.62	46.91	46.91	-9.48%	3,217,122
Jan 28, 2026	53.70	53.70	51.73	51.82	51.82	-2.50%	784,206
Jan 27, 2026	54.53	54.63	52.60	53.15	53.15	-2.53%	900,545
Jan 26, 2026	53.04	54.81	52.93	54.53	54.53	2.73%	545,339
Jan 23, 2026	52.95	53.81	52.69	53.08	53.08	0.04%	931,359
Jan 22, 2026	51.75	53.25	51.75	53.06	53.06	2.61%	627,683
Jan 21, 2026	52.00	52.58	51.41	51.71	51.71	0.39%	561,694
Jan 20, 2026	51.92	52.53	51.13	51.51	51.51	-2.17%	1,154,281
Jan 16, 2026	52.43	52.72	50.86	52.65	52.65	0.42%	1,532,955
Jan 15, 2026	53.43	54.10	52.27	52.43	52.43	-0.91%	1,620,647
Jan 14, 2026	55.29	55.61	52.67	52.91	52.91	-4.74%	1,098,428
Jan 13, 2026	57.12	57.40	54.87	55.54	55.54	-3.41%	1,601,799
Jan 12, 2026	56.66	58.25	55.91	57.50	57.50	1.61%	660,523
Jan 9, 2026	55.01	56.66	54.18	56.59	56.59	2.52%	703,483
Jan 8, 2026	56.09	56.32	55.07	55.20	55.20	-2.21%	361,942
Jan 7, 2026	55.61	56.70	55.44	56.45	56.45	1.55%	572,918
Jan 6, 2026	54.52	56.12	54.22	55.59	55.59	2.55%	511,831
Jan 5, 2026	53.59	54.75	53.00	54.21	54.21	0.80%	445,931
Jan 2, 2026	55.23	55.50	52.77	53.78	53.78	-2.73%	703,636
Dec 31, 2025	57.09	57.10	54.90	55.29	55.29	-3.39%	699,754
Dec 30, 2025	57.39	57.99	57.14	57.23	57.23	-0.75%	430,484
Dec 29, 2025	57.41	57.88	57.37	57.66	57.66	-0.17%	278,494
Dec 26, 2025	57.06	57.91	57.06	57.76	57.76	0.59%	143,092
Dec 24, 2025	57.85	57.85	57.24	57.42	57.42	-0.42%	147,045
Dec 23, 2025	57.96	58.28	57.09	57.66	57.66	-1.17%	388,411
Dec 22, 2025	57.69	59.57	57.69	58.34	58.34	0.86%	680,347
Dec 19, 2025	57.73	58.17	57.36	57.84	57.84	0.05%	1,247,670
Dec 18, 2025	58.04	58.35	57.50	57.81	57.81	0.45%	625,637
Dec 17, 2025	57.57	58.83	57.35	57.55	57.55	0.03%	598,465
Dec 16, 2025	56.41	57.77	56.00	57.53	57.53	0.70%	831,370
Dec 15, 2025	58.52	58.75	56.99	57.13	57.13	-2.62%	627,942
Dec 12, 2025	58.92	59.31	57.95	58.67	58.67	-0.27%	618,942
Dec 11, 2025	58.44	59.17	57.58	58.83	58.83	0.79%	428,682
Dec 10, 2025	57.96	58.87	57.87	58.37	58.37	-	439,094
Dec 9, 2025	57.87	58.62	57.37	58.37	58.37	1.23%	529,658
Dec 8, 2025	58.03	58.37	57.20	57.66	57.66	-0.57%	382,767
Dec 5, 2025	57.67	58.62	57.30	57.99	57.99	-0.09%	349,099
Dec 4, 2025	58.51	59.00	57.55	58.04	58.04	-1.19%	530,585
Dec 3, 2025	57.48	58.90	56.56	58.74	58.74	1.66%	467,953