Blend Labs, Inc. (BLND)
NYSE: BLND · Real-Time Price · USD
1.730
+0.110 (6.79%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Blend Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.63 | 1.74 | 1.62 | 1.73 | 1.73 | 6.79% | 3,173,418 |
| Jun 25, 2026 | 1.68 | 1.68 | 1.60 | 1.62 | 1.62 | -4.71% | 2,264,567 |
| Jun 24, 2026 | 1.67 | 1.77 | 1.67 | 1.70 | 1.70 | 1.80% | 1,757,517 |
| Jun 23, 2026 | 1.65 | 1.75 | 1.65 | 1.67 | 1.67 | -0.60% | 2,952,551 |
| Jun 22, 2026 | 1.71 | 1.81 | 1.61 | 1.68 | 1.68 | 1.82% | 4,440,459 |
| Jun 18, 2026 | 1.63 | 1.71 | 1.56 | 1.65 | 1.65 | 3.77% | 7,459,067 |
| Jun 17, 2026 | 1.74 | 1.79 | 1.59 | 1.59 | 1.59 | -10.17% | 2,788,254 |
| Jun 16, 2026 | 1.76 | 1.81 | 1.72 | 1.77 | 1.77 | 5.36% | 2,530,371 |
| Jun 15, 2026 | 1.71 | 1.78 | 1.68 | 1.68 | 1.68 | -0.59% | 2,833,344 |
| Jun 12, 2026 | 1.70 | 1.73 | 1.65 | 1.69 | 1.69 | -3.43% | 1,962,385 |
| Jun 11, 2026 | 1.75 | 1.79 | 1.66 | 1.75 | 1.75 | 5.42% | 3,614,433 |
| Jun 10, 2026 | 1.71 | 1.73 | 1.65 | 1.66 | 1.66 | -1.78% | 1,854,382 |
| Jun 9, 2026 | 1.68 | 1.76 | 1.63 | 1.69 | 1.69 | -1.17% | 2,186,621 |
| Jun 8, 2026 | 1.70 | 1.73 | 1.63 | 1.71 | 1.71 | 5.56% | 2,884,505 |
| Jun 5, 2026 | 1.69 | 1.75 | 1.60 | 1.62 | 1.62 | -5.81% | 2,265,101 |
| Jun 4, 2026 | 1.61 | 1.76 | 1.60 | 1.72 | 1.72 | 8.18% | 3,381,007 |
| Jun 3, 2026 | 1.65 | 1.67 | 1.55 | 1.59 | 1.59 | -4.22% | 3,333,415 |
| Jun 2, 2026 | 1.73 | 1.77 | 1.63 | 1.66 | 1.66 | -4.60% | 2,843,483 |
| Jun 1, 2026 | 1.80 | 1.82 | 1.73 | 1.74 | 1.74 | -2.79% | 3,344,189 |
| May 29, 2026 | 1.68 | 1.84 | 1.68 | 1.79 | 1.79 | 4.07% | 7,768,482 |
| May 28, 2026 | 1.60 | 1.73 | 1.56 | 1.72 | 1.72 | 10.26% | 4,468,203 |
| May 27, 2026 | 1.45 | 1.58 | 1.45 | 1.56 | 1.56 | 6.12% | 2,781,618 |
| May 26, 2026 | 1.48 | 1.49 | 1.43 | 1.47 | 1.47 | - | 3,386,060 |
| May 22, 2026 | 1.57 | 1.58 | 1.46 | 1.47 | 1.47 | -3.29% | 4,250,373 |
| May 21, 2026 | 1.53 | 1.56 | 1.50 | 1.52 | 1.52 | -0.65% | 3,152,522 |
| May 20, 2026 | 1.47 | 1.57 | 1.46 | 1.53 | 1.53 | 3.38% | 5,034,562 |
| May 19, 2026 | 1.62 | 1.62 | 1.47 | 1.48 | 1.48 | -6.33% | 5,974,490 |
| May 18, 2026 | 1.42 | 1.59 | 1.41 | 1.58 | 1.58 | 8.97% | 6,189,266 |
| May 15, 2026 | 1.37 | 1.48 | 1.37 | 1.45 | 1.45 | 4.32% | 7,160,051 |
| May 14, 2026 | 1.52 | 1.53 | 1.18 | 1.39 | 1.39 | -4.79% | 17,457,425 |
| May 13, 2026 | 1.44 | 1.49 | 1.40 | 1.46 | 1.46 | 3.55% | 4,822,989 |
| May 12, 2026 | 1.44 | 1.45 | 1.38 | 1.41 | 1.41 | -2.08% | 2,674,080 |
| May 11, 2026 | 1.35 | 1.48 | 1.31 | 1.44 | 1.44 | 4.35% | 3,654,998 |
| May 8, 2026 | 1.46 | 1.56 | 1.37 | 1.38 | 1.38 | -14.81% | 4,123,393 |
| May 7, 2026 | 1.62 | 1.69 | 1.59 | 1.62 | 1.62 | 1.25% | 2,931,237 |
| May 6, 2026 | 1.57 | 1.61 | 1.50 | 1.60 | 1.60 | 3.23% | 2,023,067 |
| May 5, 2026 | 1.55 | 1.62 | 1.54 | 1.55 | 1.55 | 1.31% | 3,879,749 |
| May 4, 2026 | 1.50 | 1.61 | 1.50 | 1.53 | 1.53 | 0.66% | 2,615,742 |
| May 1, 2026 | 1.49 | 1.55 | 1.46 | 1.52 | 1.52 | 4.11% | 1,702,078 |
| Apr 30, 2026 | 1.43 | 1.49 | 1.39 | 1.46 | 1.46 | 2.82% | 2,253,277 |
| Apr 29, 2026 | 1.41 | 1.45 | 1.39 | 1.42 | 1.42 | -0.70% | 1,427,689 |
| Apr 28, 2026 | 1.39 | 1.48 | 1.39 | 1.43 | 1.43 | 1.42% | 4,902,932 |
| Apr 27, 2026 | 1.45 | 1.49 | 1.40 | 1.41 | 1.41 | -3.42% | 1,181,171 |
| Apr 24, 2026 | 1.43 | 1.46 | 1.38 | 1.46 | 1.46 | 5.04% | 2,224,754 |
| Apr 23, 2026 | 1.58 | 1.60 | 1.38 | 1.39 | 1.39 | -13.13% | 2,540,193 |
| Apr 22, 2026 | 1.59 | 1.64 | 1.59 | 1.60 | 1.60 | 1.27% | 1,085,297 |
| Apr 21, 2026 | 1.61 | 1.69 | 1.58 | 1.58 | 1.58 | -1.86% | 1,948,977 |
| Apr 20, 2026 | 1.56 | 1.64 | 1.55 | 1.61 | 1.61 | 2.55% | 1,687,514 |
| Apr 17, 2026 | 1.61 | 1.66 | 1.54 | 1.57 | 1.57 | - | 6,138,374 |
| Apr 16, 2026 | 1.56 | 1.64 | 1.55 | 1.57 | 1.57 | 1.95% | 3,152,554 |
| Apr 15, 2026 | 1.45 | 1.56 | 1.45 | 1.54 | 1.54 | 7.69% | 3,770,746 |
| Apr 14, 2026 | 1.49 | 1.53 | 1.41 | 1.43 | 1.43 | -2.72% | 1,847,501 |
| Apr 13, 2026 | 1.39 | 1.48 | 1.33 | 1.47 | 1.47 | 3.52% | 2,858,680 |
| Apr 10, 2026 | 1.52 | 1.54 | 1.41 | 1.42 | 1.42 | -7.19% | 4,256,226 |
| Apr 9, 2026 | 1.65 | 1.67 | 1.50 | 1.53 | 1.53 | -8.93% | 3,805,336 |
| Apr 8, 2026 | 1.80 | 1.82 | 1.65 | 1.68 | 1.68 | -2.33% | 3,017,366 |
| Apr 7, 2026 | 1.91 | 1.97 | 1.71 | 1.72 | 1.72 | -10.88% | 4,709,192 |
| Apr 6, 2026 | 1.98 | 2.05 | 1.93 | 1.93 | 1.93 | -3.50% | 4,301,398 |
| Apr 2, 2026 | 1.85 | 2.01 | 1.84 | 2.00 | 2.00 | 5.26% | 3,496,269 |
| Apr 1, 2026 | 1.72 | 1.92 | 1.71 | 1.90 | 1.90 | 11.76% | 3,457,310 |
| Mar 31, 2026 | 1.70 | 1.75 | 1.62 | 1.70 | 1.70 | 1.80% | 8,488,381 |
| Mar 30, 2026 | 1.67 | 1.71 | 1.55 | 1.67 | 1.67 | 1.21% | 6,428,966 |
| Mar 27, 2026 | 1.68 | 1.72 | 1.62 | 1.65 | 1.65 | -2.94% | 4,062,617 |
| Mar 26, 2026 | 1.72 | 1.83 | 1.68 | 1.70 | 1.70 | -2.86% | 5,619,446 |
| Mar 25, 2026 | 1.69 | 1.80 | 1.69 | 1.75 | 1.75 | 5.42% | 3,654,377 |
| Mar 24, 2026 | 1.70 | 1.78 | 1.65 | 1.66 | 1.66 | -3.49% | 4,213,102 |
| Mar 23, 2026 | 1.63 | 1.72 | 1.61 | 1.72 | 1.72 | 4.88% | 5,246,957 |
| Mar 20, 2026 | 1.65 | 1.71 | 1.61 | 1.64 | 1.64 | -1.20% | 5,110,375 |
| Mar 19, 2026 | 1.50 | 1.66 | 1.48 | 1.66 | 1.66 | 8.50% | 7,679,996 |
| Mar 18, 2026 | 1.45 | 1.59 | 1.44 | 1.53 | 1.53 | 2.00% | 4,899,007 |
| Mar 17, 2026 | 1.47 | 1.55 | 1.45 | 1.50 | 1.50 | 2.04% | 4,999,928 |
| Mar 16, 2026 | 1.60 | 1.60 | 1.45 | 1.47 | 1.47 | -5.77% | 6,061,009 |
| Mar 13, 2026 | 1.60 | 1.71 | 1.54 | 1.56 | 1.56 | -3.11% | 6,279,415 |
| Mar 12, 2026 | 1.82 | 1.91 | 1.58 | 1.61 | 1.61 | -11.54% | 5,845,651 |
| Mar 11, 2026 | 1.68 | 1.97 | 1.66 | 1.82 | 1.82 | 11.66% | 10,753,315 |
| Mar 10, 2026 | 1.64 | 1.70 | 1.61 | 1.63 | 1.63 | -2.40% | 6,938,803 |
| Mar 9, 2026 | 1.63 | 1.69 | 1.59 | 1.67 | 1.67 | 1.21% | 4,525,782 |
| Mar 6, 2026 | 1.67 | 1.69 | 1.61 | 1.65 | 1.65 | -4.07% | 1,383,479 |
| Mar 5, 2026 | 1.74 | 1.80 | 1.70 | 1.72 | 1.72 | 0.58% | 3,516,262 |
| Mar 4, 2026 | 1.73 | 1.76 | 1.70 | 1.71 | 1.71 | -0.58% | 1,111,714 |
| Mar 3, 2026 | 1.63 | 1.77 | 1.63 | 1.72 | 1.72 | 1.18% | 1,755,652 |
| Mar 2, 2026 | 1.63 | 1.73 | 1.62 | 1.70 | 1.70 | 1.19% | 1,751,114 |
| Feb 27, 2026 | 1.68 | 1.70 | 1.61 | 1.68 | 1.68 | -3.45% | 2,994,531 |
| Feb 26, 2026 | 1.72 | 1.81 | 1.70 | 1.74 | 1.74 | 1.75% | 2,797,268 |
| Feb 25, 2026 | 1.64 | 1.73 | 1.60 | 1.71 | 1.71 | 4.27% | 3,244,415 |
| Feb 24, 2026 | 1.59 | 1.68 | 1.57 | 1.64 | 1.64 | 3.14% | 2,725,601 |
| Feb 23, 2026 | 1.70 | 1.70 | 1.58 | 1.59 | 1.59 | -6.47% | 3,312,138 |
| Feb 20, 2026 | 1.69 | 1.82 | 1.68 | 1.70 | 1.70 | -1.16% | 2,467,676 |
| Feb 19, 2026 | 1.74 | 1.76 | 1.71 | 1.72 | 1.72 | -1.71% | 2,111,733 |
| Feb 18, 2026 | 1.78 | 1.83 | 1.73 | 1.75 | 1.75 | -1.13% | 2,376,187 |
| Feb 17, 2026 | 1.68 | 1.83 | 1.66 | 1.77 | 1.77 | 3.51% | 3,715,595 |
| Feb 13, 2026 | 1.67 | 1.76 | 1.64 | 1.71 | 1.71 | 0.59% | 4,575,264 |
| Feb 12, 2026 | 1.80 | 1.80 | 1.67 | 1.70 | 1.70 | -3.95% | 2,382,609 |
| Feb 11, 2026 | 1.95 | 1.97 | 1.71 | 1.77 | 1.77 | -10.61% | 3,629,947 |
| Feb 10, 2026 | 1.98 | 2.04 | 1.95 | 1.98 | 1.98 | 0.51% | 1,852,756 |
| Feb 9, 2026 | 1.97 | 2.02 | 1.90 | 1.97 | 1.97 | -1.01% | 2,852,330 |
| Feb 6, 2026 | 1.93 | 2.05 | 1.83 | 1.99 | 1.99 | 4.74% | 4,354,762 |
| Feb 5, 2026 | 2.02 | 2.06 | 1.89 | 1.90 | 1.90 | -7.32% | 5,156,241 |
| Feb 4, 2026 | 2.09 | 2.10 | 1.95 | 2.05 | 2.05 | -2.38% | 9,890,109 |
| Feb 3, 2026 | 2.37 | 2.37 | 2.07 | 2.10 | 2.10 | -11.76% | 6,515,610 |