BlackLine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	52.80	54.14	52.53	53.98	53.98	2.14%	1,132,858
Aug 21, 2025	51.87	52.92	51.70	52.85	52.85	1.19%	997,159
Aug 20, 2025	51.80	52.39	51.50	52.23	52.23	0.71%	681,633
Aug 19, 2025	51.58	52.30	51.28	51.86	51.86	0.74%	625,323
Aug 18, 2025	50.97	51.79	50.81	51.48	51.48	1.28%	785,627
Aug 15, 2025	50.54	51.57	50.49	50.83	50.83	0.91%	1,247,943
Aug 14, 2025	51.20	51.51	50.17	50.37	50.37	-1.73%	828,010
Aug 13, 2025	49.69	51.36	49.58	51.26	51.26	3.88%	1,496,609
Aug 12, 2025	48.52	49.71	48.29	49.34	49.34	2.68%	1,220,686
Aug 11, 2025	48.08	49.17	47.94	48.05	48.05	-0.62%	976,750
Aug 8, 2025	50.55	50.55	48.28	48.35	48.35	-4.26%	995,665
Aug 7, 2025	52.60	53.00	49.60	50.50	50.50	-2.88%	1,328,774
Aug 6, 2025	54.22	54.31	51.39	52.00	52.00	-4.46%	1,980,583
Aug 5, 2025	53.70	54.60	53.23	54.43	54.43	1.74%	1,429,342
Aug 4, 2025	53.10	53.80	52.99	53.50	53.50	1.08%	610,938
Aug 1, 2025	53.65	53.65	52.08	52.93	52.93	-1.58%	632,380
Jul 31, 2025	55.07	55.35	53.72	53.78	53.78	-2.48%	562,811
Jul 30, 2025	55.96	56.24	54.97	55.15	55.15	-1.08%	474,197
Jul 29, 2025	56.90	57.55	55.75	55.75	55.75	0.09%	752,991
Jul 28, 2025	56.01	56.78	55.65	55.70	55.70	-0.54%	326,032
Jul 25, 2025	56.59	57.01	55.94	56.00	56.00	-0.90%	422,138
Jul 24, 2025	56.83	57.13	56.46	56.51	56.51	-1.12%	259,511
Jul 23, 2025	57.27	57.77	56.70	57.15	57.15	0.18%	364,168
Jul 22, 2025	56.46	57.99	56.11	57.05	57.05	1.26%	630,135
Jul 21, 2025	56.82	56.94	56.11	56.34	56.34	-0.39%	361,940
Jul 18, 2025	56.39	56.58	55.54	56.56	56.56	1.13%	525,197
Jul 17, 2025	55.26	55.99	55.22	55.93	55.93	1.67%	444,434
Jul 16, 2025	54.62	55.44	54.46	55.01	55.01	1.55%	568,256
Jul 15, 2025	54.89	55.18	54.15	54.17	54.17	-1.04%	838,705
Jul 14, 2025	53.79	55.09	53.40	54.74	54.74	2.03%	523,179
Jul 11, 2025	55.81	55.81	53.47	53.65	53.65	-4.21%	574,777
Jul 10, 2025	56.58	57.17	55.96	56.01	56.01	-1.09%	538,584
Jul 9, 2025	57.47	57.52	55.97	56.63	56.63	-1.41%	528,419
Jul 8, 2025	57.21	58.00	56.99	57.44	57.44	0.49%	826,065
Jul 7, 2025	57.60	58.20	56.99	57.16	57.16	-1.12%	458,690
Jul 3, 2025	57.41	58.32	56.68	57.81	57.81	1.49%	296,408
Jul 2, 2025	57.16	57.68	56.10	56.96	56.96	-0.85%	673,150
Jul 1, 2025	56.16	57.93	56.16	57.45	57.45	1.47%	712,100
Jun 30, 2025	57.07	57.44	56.19	56.62	56.62	-0.04%	794,354
Jun 27, 2025	56.62	56.78	55.80	56.64	56.64	0.19%	1,570,328
Jun 26, 2025	56.32	56.62	55.60	56.53	56.53	0.64%	590,895
Jun 25, 2025	56.55	57.11	55.92	56.17	56.17	-1.00%	721,357
Jun 24, 2025	56.85	57.10	55.83	56.74	56.74	0.66%	801,961
Jun 23, 2025	54.76	56.51	54.25	56.37	56.37	2.90%	766,962
Jun 20, 2025	55.23	55.52	53.99	54.78	54.78	-0.33%	1,132,816
Jun 18, 2025	55.00	55.36	54.47	54.96	54.96	-0.04%	775,424
Jun 17, 2025	54.81	55.87	54.81	54.98	54.98	-0.63%	579,094
Jun 16, 2025	54.49	55.84	54.49	55.33	55.33	2.35%	712,594
Jun 13, 2025	54.90	55.30	53.99	54.06	54.06	-3.07%	810,813
Jun 12, 2025	56.62	57.29	55.34	55.77	55.77	-1.52%	575,835