BlackLine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	49.67	49.86	48.89	49.10	49.10	-0.45%	1,711,126
Feb 20, 2025	50.06	50.08	48.75	49.32	49.32	-1.28%	1,096,296
Feb 19, 2025	51.24	51.36	49.85	49.96	49.96	-3.20%	1,190,321
Feb 18, 2025	51.38	52.11	51.20	51.61	51.61	0.47%	980,494
Feb 14, 2025	52.40	53.02	51.25	51.37	51.37	-1.70%	913,448
Feb 13, 2025	52.33	52.55	51.22	52.26	52.26	0.63%	1,201,803
Feb 12, 2025	54.05	55.19	51.60	51.94	51.94	-18.08%	4,317,640
Feb 11, 2025	63.99	64.92	62.98	63.40	63.40	-1.57%	826,247
Feb 10, 2025	65.06	65.51	63.57	64.41	64.41	-0.34%	925,074
Feb 7, 2025	65.13	65.49	63.83	64.63	64.63	-0.76%	463,433
Feb 6, 2025	65.90	66.02	64.82	65.13	65.13	-0.78%	416,389
Feb 5, 2025	64.68	65.79	64.62	65.64	65.64	1.66%	376,224
Feb 4, 2025	63.71	64.67	63.68	64.57	64.57	1.53%	538,513
Feb 3, 2025	62.26	63.76	61.84	63.60	63.60	-0.39%	413,920
Jan 31, 2025	63.72	64.37	63.17	63.85	63.85	0.65%	619,367
Jan 30, 2025	66.25	66.25	63.28	63.44	63.44	0.87%	880,188
Jan 29, 2025	64.81	64.81	62.85	62.89	62.89	-3.10%	508,845
Jan 28, 2025	61.55	65.14	61.53	64.90	64.90	5.15%	976,681
Jan 27, 2025	60.19	63.39	60.03	61.72	61.72	2.08%	454,679
Jan 24, 2025	60.56	61.02	59.86	60.46	60.46	0.02%	429,575
Jan 23, 2025	58.98	60.53	58.76	60.45	60.45	1.26%	349,435
Jan 22, 2025	61.26	61.38	58.82	59.70	59.70	-2.45%	576,573
Jan 21, 2025	60.14	61.29	60.00	61.20	61.20	2.60%	442,540
Jan 17, 2025	60.79	60.90	59.47	59.65	59.65	-0.60%	425,665
Jan 16, 2025	59.66	60.25	59.15	60.01	60.01	2.28%	651,260
Jan 15, 2025	59.54	59.94	57.94	58.67	58.67	0.79%	425,413
Jan 14, 2025	56.78	58.43	56.21	58.21	58.21	3.17%	617,804
Jan 13, 2025	55.01	56.49	55.00	56.42	56.42	1.37%	719,418
Jan 10, 2025	56.20	56.40	55.27	55.66	55.66	-2.50%	515,498
Jan 8, 2025	57.34	57.68	56.84	57.09	57.09	-1.14%	500,584
Jan 7, 2025	58.99	59.11	57.46	57.75	57.75	-2.04%	620,668
Jan 6, 2025	60.68	61.41	58.31	58.95	58.95	-4.36%	793,426
Jan 3, 2025	60.87	61.66	60.57	61.64	61.64	2.17%	376,580
Jan 2, 2025	61.00	61.27	59.77	60.33	60.33	-0.71%	426,628
Dec 31, 2024	60.77	60.97	59.68	60.76	60.76	0.65%	578,727
Dec 30, 2024	60.59	60.98	59.55	60.37	60.37	-1.36%	657,301
Dec 27, 2024	62.10	62.29	60.54	61.20	61.20	-2.06%	335,414
Dec 26, 2024	62.16	62.63	61.81	62.49	62.49	0.18%	210,832
Dec 24, 2024	62.53	62.54	61.83	62.38	62.38	0.34%	123,667
Dec 23, 2024	63.17	63.54	61.66	62.17	62.17	-1.99%	422,676
Dec 20, 2024	61.70	63.93	61.70	63.43	63.43	1.47%	1,073,617
Dec 19, 2024	63.17	64.44	62.13	62.51	62.51	-0.33%	635,328
Dec 18, 2024	64.60	65.10	61.63	62.72	62.72	-2.70%	953,145
Dec 17, 2024	65.04	65.04	62.66	64.46	64.46	-0.74%	723,988
Dec 16, 2024	63.75	65.09	63.59	64.94	64.94	1.69%	492,404
Dec 13, 2024	64.33	64.55	63.26	63.86	63.86	-1.45%	465,511
Dec 12, 2024	64.28	65.01	63.66	64.80	64.80	0.19%	584,558
Dec 11, 2024	63.69	64.95	62.49	64.68	64.68	2.13%	581,849
Dec 10, 2024	63.06	63.67	62.68	63.33	63.33	-0.16%	333,263
Dec 9, 2024	64.36	64.67	62.82	63.43	63.43	-1.25%	340,492
Dec 6, 2024	63.52	64.43	63.18	64.23	64.23	2.10%	452,836
Dec 5, 2024	63.67	63.93	62.79	62.91	62.91	-0.93%	340,202
Dec 4, 2024	63.04	64.31	62.67	63.50	63.50	1.11%	597,509
Dec 3, 2024	62.05	63.12	61.88	62.80	62.80	0.69%	697,167
Dec 2, 2024	62.15	62.99	61.40	62.37	62.37	0.58%	562,792
Nov 29, 2024	62.16	62.45	61.35	62.01	62.01	0.21%	213,272
Nov 27, 2024	63.28	63.59	61.83	61.88	61.88	-1.89%	537,094
Nov 26, 2024	62.07	63.50	61.80	63.07	63.07	0.48%	771,365
Nov 25, 2024	63.00	63.79	62.52	62.77	62.77	0.11%	745,248
Nov 22, 2024	62.16	63.08	61.89	62.70	62.70	1.64%	576,984
Nov 21, 2024	59.67	62.23	59.26	61.69	61.69	5.40%	973,166
Nov 20, 2024	58.05	58.55	56.69	58.53	58.53	1.44%	1,087,828
Nov 19, 2024	59.46	59.68	57.37	57.70	57.70	-0.45%	869,416
Nov 18, 2024	59.50	59.58	57.95	57.96	57.96	-2.28%	491,670
Nov 15, 2024	61.41	61.41	58.94	59.31	59.31	-2.06%	671,778
Nov 14, 2024	62.68	63.11	60.43	60.56	60.56	-2.93%	530,539
Nov 13, 2024	61.42	63.10	60.25	62.39	62.39	2.03%	699,052
Nov 12, 2024	62.12	62.80	60.88	61.15	61.15	-2.19%	490,675
Nov 11, 2024	60.32	62.59	60.28	62.52	62.52	3.56%	1,139,175
Nov 8, 2024	59.85	61.20	57.71	60.37	60.37	1.55%	1,268,255
Nov 7, 2024	58.83	59.62	58.26	59.45	59.45	1.40%	1,313,122
Nov 6, 2024	58.52	58.96	57.66	58.63	58.63	4.72%	1,151,249
Nov 5, 2024	54.87	56.19	54.87	55.99	55.99	1.60%	506,632
Nov 4, 2024	55.24	55.95	54.93	55.11	55.11	-0.72%	248,985
Nov 1, 2024	55.47	56.17	55.30	55.51	55.51	0.25%	395,806
Oct 31, 2024	56.25	56.72	55.37	55.37	55.37	-1.35%	546,244
Oct 30, 2024	57.06	57.52	56.05	56.13	56.13	-2.09%	391,635
Oct 29, 2024	56.59	57.95	56.57	57.33	57.33	0.51%	568,818
Oct 28, 2024	57.24	58.44	57.02	57.04	57.04	0.83%	822,407
Oct 25, 2024	57.39	57.63	56.03	56.57	56.57	-1.14%	413,463
Oct 24, 2024	57.13	57.51	56.76	57.22	57.22	0.63%	340,335
Oct 23, 2024	57.55	57.55	56.42	56.86	56.86	-1.23%	554,218
Oct 22, 2024	57.12	57.62	56.73	57.57	57.57	0.86%	337,509
Oct 21, 2024	59.00	59.13	57.00	57.08	57.08	-3.14%	406,173
Oct 18, 2024	59.42	60.22	58.80	58.93	58.93	-0.44%	1,000,436
Oct 17, 2024	58.55	59.33	58.11	59.19	59.19	1.54%	699,587
Oct 16, 2024	57.58	58.30	57.55	58.29	58.29	1.16%	807,598
Oct 15, 2024	56.45	57.73	56.31	57.62	57.62	2.16%	833,328
Oct 14, 2024	56.14	56.44	55.13	56.40	56.40	0.64%	528,119
Oct 11, 2024	54.84	56.11	54.61	56.04	56.04	2.11%	333,345
Oct 10, 2024	54.72	55.17	54.30	54.88	54.88	-0.94%	328,688
Oct 9, 2024	54.20	55.58	54.20	55.40	55.40	1.56%	864,188
Oct 8, 2024	54.42	55.09	54.36	54.55	54.55	0.37%	516,827
Oct 7, 2024	54.39	54.94	54.00	54.35	54.35	-0.29%	385,976
Oct 4, 2024	54.63	54.82	54.19	54.51	54.51	1.15%	479,426
Oct 3, 2024	54.21	54.43	53.63	53.89	53.89	-1.30%	498,862
Oct 2, 2024	54.13	55.31	54.01	54.60	54.60	0.87%	490,016
Oct 1, 2024	55.02	55.02	53.55	54.13	54.13	-1.83%	637,323
Sep 30, 2024	54.67	56.48	53.16	55.14	55.14	4.33%	1,689,419
Sep 27, 2024	52.57	53.02	52.24	52.85	52.85	1.07%	416,356