BlackLine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	732,760
Mar 4, 2026	36.61	37.20	35.98	37.04	37.04	1.26%	831,547
Mar 3, 2026	36.00	37.04	35.60	36.58	36.58	1.58%	1,027,983
Mar 2, 2026	34.36	36.17	34.06	36.01	36.01	2.16%	1,539,362
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
Feb 2, 2026	46.47	47.85	46.38	47.02	47.02	1.18%	1,239,817
Jan 30, 2026	46.40	47.44	45.63	46.47	46.47	-0.94%	1,612,917
Jan 29, 2026	50.84	51.32	45.62	46.91	46.91	-9.48%	3,217,122
Jan 28, 2026	53.70	53.70	51.73	51.82	51.82	-2.50%	784,206
Jan 27, 2026	54.53	54.63	52.60	53.15	53.15	-2.53%	900,545
Jan 26, 2026	53.04	54.81	52.93	54.53	54.53	2.73%	545,339
Jan 23, 2026	52.95	53.81	52.69	53.08	53.08	0.04%	931,359
Jan 22, 2026	51.75	53.25	51.75	53.06	53.06	2.61%	627,683
Jan 21, 2026	52.00	52.58	51.41	51.71	51.71	0.39%	561,694
Jan 20, 2026	51.92	52.53	51.13	51.51	51.51	-2.17%	1,154,281
Jan 16, 2026	52.43	52.72	50.86	52.65	52.65	0.42%	1,532,955
Jan 15, 2026	53.43	54.10	52.27	52.43	52.43	-0.91%	1,620,647
Jan 14, 2026	55.29	55.61	52.67	52.91	52.91	-4.74%	1,098,428
Jan 13, 2026	57.12	57.40	54.87	55.54	55.54	-3.41%	1,601,799
Jan 12, 2026	56.66	58.25	55.91	57.50	57.50	1.61%	660,523
Jan 9, 2026	55.01	56.66	54.18	56.59	56.59	2.52%	703,483
Jan 8, 2026	56.09	56.32	55.07	55.20	55.20	-2.21%	361,942
Jan 7, 2026	55.61	56.70	55.44	56.45	56.45	1.55%	572,918
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%	703,636
Dec 31, 2025	57.09	57.10	54.90	55.29	55.29	-3.39%	699,754
Dec 30, 2025	57.39	57.99	57.14	57.23	57.23	-0.75%	430,484
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%	147,045
Dec 23, 2025	57.96	58.28	57.09	57.66	57.66	-1.17%	388,411