BlackLine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 23, 2025	53.80	54.93	52.27	52.80	52.80	-2.13%	983,818
Oct 22, 2025	53.89	54.98	53.76	53.95	53.95	0.09%	956,168
Oct 21, 2025	52.26	54.12	52.26	53.90	53.90	3.08%	1,024,997
Oct 20, 2025	50.09	52.41	50.09	52.29	52.29	4.96%	705,990
Oct 17, 2025	49.31	50.09	49.28	49.82	49.82	0.16%	440,618
Oct 16, 2025	49.75	50.45	49.47	49.74	49.74	0.36%	588,027
Oct 15, 2025	49.38	50.21	49.14	49.56	49.56	0.71%	549,718
Oct 14, 2025	49.65	50.11	49.19	49.21	49.21	-1.99%	804,739
Oct 13, 2025	49.56	50.36	48.74	50.21	50.21	2.28%	1,818,734
Oct 10, 2025	50.43	50.70	48.80	49.09	49.09	-2.64%	883,047
Oct 9, 2025	50.65	50.75	49.98	50.42	50.42	-0.67%	668,653
Oct 8, 2025	50.76	51.25	50.21	50.76	50.76	0.28%	508,783
Oct 7, 2025	52.50	52.56	50.58	50.62	50.62	-3.06%	543,740
Oct 6, 2025	51.63	52.50	51.10	52.22	52.22	1.18%	512,470
Oct 3, 2025	51.41	52.49	51.13	51.61	51.61	0.57%	558,224
Oct 2, 2025	51.00	51.42	50.51	51.32	51.32	0.47%	454,956
Oct 1, 2025	52.81	53.11	50.66	51.08	51.08	-3.80%	913,618
Sep 30, 2025	52.80	53.17	52.08	53.10	53.10	0.40%	619,666
Sep 29, 2025	53.13	53.32	52.57	52.89	52.89	0.09%	482,546
Sep 26, 2025	52.70	53.34	52.30	52.84	52.84	0.69%	514,023
Sep 25, 2025	53.39	53.48	52.20	52.48	52.48	-2.47%	493,906
Sep 24, 2025	54.33	55.02	53.51	53.81	53.81	-1.03%	443,973
Sep 23, 2025	54.78	55.28	54.16	54.37	54.37	-0.66%	588,407
Sep 22, 2025	52.94	55.11	52.60	54.73	54.73	3.24%	709,368
Sep 19, 2025	55.43	55.44	52.76	53.01	53.01	-3.79%	1,623,534
Sep 18, 2025	55.00	55.67	54.73	55.10	55.10	0.47%	523,931
Sep 17, 2025	55.16	56.05	54.62	54.84	54.84	0.31%	614,321
Sep 16, 2025	54.18	54.82	54.01	54.67	54.67	0.57%	458,406
Sep 15, 2025	54.57	54.94	54.35	54.36	54.36	0.13%	455,383
Sep 12, 2025	55.00	55.15	53.91	54.29	54.29	-1.45%	389,133
Sep 11, 2025	53.92	55.28	53.66	55.09	55.09	2.66%	542,076