BlackLine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	36.49	37.76	36.07	37.00	37.00	1.40%	1,244,492
Mar 30, 2026	36.42	37.47	36.25	36.49	36.49	1.22%	1,264,579
Mar 27, 2026	37.00	37.85	35.62	36.05	36.05	-4.02%	1,780,783
Mar 26, 2026	36.79	38.40	36.79	37.56	37.56	1.32%	886,674
Mar 25, 2026	37.46	38.30	36.59	37.07	37.07	-1.04%	940,628
Mar 24, 2026	39.69	39.69	37.45	37.46	37.46	-6.40%	1,784,011
Mar 23, 2026	39.22	40.22	38.83	40.02	40.02	2.33%	1,133,479
Mar 20, 2026	38.52	39.70	37.73	39.11	39.11	1.53%	1,960,215
Mar 19, 2026	38.36	39.50	37.87	38.52	38.52	-0.18%	1,205,926
Mar 18, 2026	37.24	38.85	37.17	38.59	38.59	1.05%	1,109,687
Mar 17, 2026	36.67	38.41	36.63	38.19	38.19	7.34%	1,956,664
Mar 16, 2026	37.15	37.19	35.52	35.58	35.58	-3.52%	849,618
Mar 13, 2026	35.58	36.92	35.40	36.88	36.88	3.77%	976,936
Mar 12, 2026	36.08	37.76	35.37	35.54	35.54	-1.71%	1,015,221
Mar 11, 2026	36.25	36.91	35.63	36.16	36.16	-	753,956
Mar 10, 2026	37.14	37.14	35.56	36.16	36.16	-2.64%	1,219,570
Mar 9, 2026	37.09	37.41	36.53	37.14	37.14	-0.62%	825,010
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