BlackLine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	26.88	28.40	26.84	28.34	28.34	6.94%	2,268,709
Jun 25, 2026	26.29	27.31	26.21	26.50	26.50	-1.96%	947,974
Jun 24, 2026	26.47	27.63	25.97	27.03	27.03	1.92%	1,126,475
Jun 23, 2026	26.40	26.83	25.98	26.52	26.52	2.47%	928,885
Jun 22, 2026	26.32	27.03	25.40	25.88	25.88	-3.32%	1,493,853
Jun 18, 2026	26.65	27.01	25.97	26.77	26.77	-0.11%	1,870,921
Jun 17, 2026	27.70	28.57	26.65	26.80	26.80	-4.63%	1,431,800
Jun 16, 2026	28.45	29.05	28.02	28.10	28.10	-1.37%	817,703
Jun 15, 2026	28.97	29.07	27.77	28.49	28.49	-0.84%	1,254,324
Jun 12, 2026	27.82	29.08	27.05	28.73	28.73	2.86%	1,514,266
Jun 11, 2026	27.16	28.38	26.50	27.93	27.93	1.09%	1,387,773
Jun 10, 2026	27.91	28.93	27.56	27.63	27.63	-2.51%	1,104,607
Jun 9, 2026	28.20	29.55	27.82	28.34	28.34	0.50%	1,416,862
Jun 8, 2026	28.45	29.20	28.06	28.20	28.20	-1.61%	1,472,363
Jun 5, 2026	29.11	29.63	28.25	28.66	28.66	-0.17%	1,339,248
Jun 4, 2026	29.65	30.16	28.60	28.71	28.71	-0.35%	854,904
Jun 3, 2026	29.86	30.00	28.19	28.81	28.81	-5.48%	925,813
Jun 2, 2026	30.10	30.49	28.66	30.48	30.48	-2.68%	1,234,496
Jun 1, 2026	29.82	31.54	29.01	31.32	31.32	6.53%	1,675,221
May 29, 2026	27.46	29.48	27.28	29.40	29.40	8.45%	2,180,518
May 28, 2026	27.09	27.82	26.27	27.11	27.11	1.01%	2,736,583
May 27, 2026	28.50	29.09	26.74	26.84	26.84	-7.03%	2,009,371
May 26, 2026	28.44	29.57	28.30	28.87	28.87	-0.10%	2,018,732
May 22, 2026	29.02	29.72	28.63	28.90	28.90	-0.14%	911,079
May 21, 2026	30.25	30.25	28.45	28.94	28.94	-6.16%	1,924,886
May 20, 2026	29.58	30.93	28.63	30.84	30.84	2.70%	1,228,314
May 19, 2026	30.50	30.72	28.50	30.03	30.03	0.74%	1,925,957
May 18, 2026	27.25	30.58	27.01	29.81	29.81	9.39%	3,348,167
May 15, 2026	27.25	28.07	26.50	27.25	27.25	1.53%	1,126,258
May 14, 2026	25.40	27.05	25.40	26.84	26.84	6.38%	1,955,675
May 13, 2026	25.80	25.93	24.70	25.23	25.23	-3.74%	1,584,477
May 12, 2026	26.87	27.56	26.18	26.21	26.21	-4.69%	1,438,475
May 11, 2026	30.13	30.54	27.11	27.50	27.50	-10.22%	1,565,783
May 8, 2026	30.60	31.25	30.01	30.63	30.63	-1.73%	857,084
May 7, 2026	29.75	31.60	29.75	31.17	31.17	5.48%	898,810
May 6, 2026	32.14	32.83	29.25	29.55	29.55	-8.63%	1,580,778
May 5, 2026	33.69	33.69	31.93	32.34	32.34	-3.26%	1,242,197
May 4, 2026	33.83	34.82	33.15	33.43	33.43	-1.42%	841,819
May 1, 2026	32.02	33.95	32.01	33.91	33.91	8.51%	1,198,400
Apr 30, 2026	30.44	31.34	30.39	31.25	31.25	0.29%	844,377
Apr 29, 2026	31.25	31.68	30.80	31.16	31.16	-1.64%	513,828
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