BlackLine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	39.10	39.62	38.48	38.61	38.61	0.21%	1,603,425
Feb 12, 2026	41.49	42.11	38.43	38.53	38.53	-8.04%	1,731,925
Feb 11, 2026	44.96	44.96	41.12	41.90	41.90	-5.48%	2,238,453
Feb 10, 2026	43.16	45.00	43.07	44.33	44.33	3.05%	1,769,940
Feb 9, 2026	43.19	43.44	42.15	43.02	43.02	-1.89%	1,179,725
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%	1,472,804
Feb 4, 2026	43.85	45.21	42.57	44.88	44.88	1.01%	1,566,920
Feb 3, 2026	46.28	46.66	43.20	44.43	44.43	-5.51%	1,627,673
Feb 2, 2026	46.47	47.85	46.38	47.02	47.02	1.18%	1,239,433
Jan 30, 2026	46.40	47.44	45.63	46.47	46.47	-0.94%	1,612,866
Jan 29, 2026	50.84	51.32	45.62	46.91	46.91	-9.48%	3,216,772
Jan 28, 2026	53.70	53.70	51.73	51.82	51.82	-2.50%	784,199
Jan 27, 2026	54.53	54.63	52.60	53.15	53.15	-2.53%	767,043
Jan 26, 2026	53.04	54.81	52.93	54.53	54.53	2.73%	545,337
Jan 23, 2026	52.95	53.81	52.69	53.08	53.08	0.04%	931,167
Jan 22, 2026	51.75	53.25	51.75	53.06	53.06	2.61%	627,679
Jan 21, 2026	52.00	52.58	51.41	51.71	51.71	0.39%	561,654
Jan 20, 2026	51.92	52.53	51.13	51.51	51.51	-2.17%	1,154,184
Jan 16, 2026	52.43	52.72	50.86	52.65	52.65	0.42%	1,513,966
Jan 15, 2026	53.43	54.10	52.27	52.43	52.43	-0.91%	1,612,243
Jan 14, 2026	55.29	55.61	52.67	52.91	52.91	-4.74%	1,098,399
Jan 13, 2026	57.12	57.40	54.87	55.54	55.54	-3.41%	1,575,590
Jan 12, 2026	56.66	58.25	55.91	57.50	57.50	1.61%	660,501
Jan 9, 2026	55.01	56.66	54.18	56.59	56.59	2.52%	703,449
Jan 8, 2026	56.09	56.32	55.07	55.20	55.20	-2.21%	361,917
Jan 7, 2026	55.61	56.70	55.44	56.45	56.45	1.55%	559,814
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%	686,213
Dec 31, 2025	57.09	57.10	54.90	55.29	55.29	-3.39%	688,719
Dec 30, 2025	57.39	57.99	57.14	57.23	57.23	-0.75%	358,399
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%	135,177
Dec 23, 2025	57.96	58.28	57.09	57.66	57.66	-1.17%	388,389
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%	1,228,498
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%	598,438
Dec 16, 2025	56.41	57.77	56.00	57.53	57.53	0.70%	831,360
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%	592,731
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%	528,194
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%	349,062
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%	467,948