BlackLine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	54.52	55.28	54.22	54.83	-	1.14%	45,412
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
Dec 2, 2025	57.03	58.37	56.36	57.78	57.78	3.01%	534,492
Dec 1, 2025	56.34	57.29	55.96	56.09	56.09	-1.58%	435,279
Nov 28, 2025	57.50	57.70	56.61	56.99	56.99	-0.63%	253,039
Nov 26, 2025	57.36	58.06	57.18	57.35	57.35	-0.71%	632,047
Nov 25, 2025	56.53	57.90	56.30	57.76	57.76	2.70%	750,821
Nov 24, 2025	55.25	56.44	54.86	56.24	56.24	2.52%	754,410
Nov 21, 2025	53.49	54.94	52.82	54.86	54.86	2.56%	815,634
Nov 20, 2025	54.34	54.34	52.96	53.49	53.49	-0.24%	656,906
Nov 19, 2025	54.06	54.23	53.53	53.62	53.62	-1.09%	568,274
Nov 18, 2025	52.33	54.84	52.05	54.21	54.21	3.28%	988,869
Nov 17, 2025	54.25	54.60	52.36	52.49	52.49	-3.99%	967,896
Nov 14, 2025	54.94	55.64	54.60	54.67	54.67	-1.39%	488,699
Nov 13, 2025	55.58	56.06	54.70	55.44	55.44	-1.18%	816,030
Nov 12, 2025	55.01	56.72	55.01	56.10	56.10	1.50%	759,942
Nov 11, 2025	54.12	55.41	54.09	55.27	55.27	1.47%	649,539
Nov 10, 2025	55.00	55.08	53.76	54.47	54.47	1.66%	696,241
Nov 7, 2025	52.23	56.17	50.70	53.58	53.58	-5.70%	1,618,839
Nov 6, 2025	56.89	57.32	55.99	56.82	56.82	-0.18%	1,187,234
Nov 5, 2025	56.78	58.97	55.94	56.92	56.92	0.85%	955,861
Nov 4, 2025	56.52	57.09	55.80	56.44	56.44	-1.43%	1,480,665
Nov 3, 2025	57.25	57.85	56.73	57.26	57.26	0.02%	902,662
Oct 31, 2025	56.45	58.01	56.41	57.25	57.25	0.90%	931,991
Oct 30, 2025	57.55	58.48	56.46	56.74	56.74	0.35%	1,476,417
Oct 29, 2025	55.17	57.40	54.37	56.54	56.54	2.56%	1,701,550
Oct 28, 2025	55.93	56.89	53.80	55.13	55.13	1.04%	1,745,995
Oct 27, 2025	52.70	59.01	52.56	54.56	54.56	3.81%	6,785,618
Oct 24, 2025	53.05	53.36	52.54	52.56	52.56	-0.45%	574,587