BlackLine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	26.32	27.03	25.40	25.88	25.88	-3.32%	1,493,853
Jun 18, 2026	26.65	27.01	25.97	26.77	26.77	-0.11%	1,870,921
Jun 17, 2026	27.70	28.57	26.65	26.80	26.80	-4.63%	1,431,800
Jun 16, 2026	28.45	29.05	28.02	28.10	28.10	-1.37%	817,703
Jun 15, 2026	28.97	29.07	27.77	28.49	28.49	-0.84%	1,254,324
Jun 12, 2026	27.82	29.08	27.05	28.73	28.73	2.86%	1,514,266
Jun 11, 2026	27.16	28.38	26.50	27.93	27.93	1.09%	1,387,773
Jun 10, 2026	27.91	28.93	27.56	27.63	27.63	-2.51%	1,104,607
Jun 9, 2026	28.20	29.55	27.82	28.34	28.34	0.50%	1,416,862
Jun 8, 2026	28.45	29.20	28.06	28.20	28.20	-1.61%	1,472,363
Jun 5, 2026	29.11	29.63	28.25	28.66	28.66	-0.17%	1,339,248
Jun 4, 2026	29.65	30.16	28.60	28.71	28.71	-0.35%	854,904
Jun 3, 2026	29.86	30.00	28.19	28.81	28.81	-5.48%	925,813
Jun 2, 2026	30.10	30.49	28.66	30.48	30.48	-2.68%	1,234,496
Jun 1, 2026	29.82	31.54	29.01	31.32	31.32	6.53%	1,675,221
May 29, 2026	27.46	29.48	27.28	29.40	29.40	8.45%	2,180,518
May 28, 2026	27.09	27.82	26.27	27.11	27.11	1.01%	2,736,583
May 27, 2026	28.50	29.09	26.74	26.84	26.84	-7.03%	2,009,371
May 26, 2026	28.44	29.57	28.30	28.87	28.87	-0.10%	2,018,732
May 22, 2026	29.02	29.72	28.63	28.90	28.90	-0.14%	911,079
May 21, 2026	30.25	30.25	28.45	28.94	28.94	-6.16%	1,924,886
May 20, 2026	29.58	30.93	28.63	30.84	30.84	2.70%	1,228,314
May 19, 2026	30.50	30.72	28.50	30.03	30.03	0.74%	1,925,957
May 18, 2026	27.25	30.58	27.01	29.81	29.81	9.39%	3,348,167
May 15, 2026	27.25	28.07	26.50	27.25	27.25	1.53%	1,126,258
May 14, 2026	25.40	27.05	25.40	26.84	26.84	6.38%	1,955,675
May 13, 2026	25.80	25.93	24.70	25.23	25.23	-3.74%	1,584,477
May 12, 2026	26.87	27.56	26.18	26.21	26.21	-4.69%	1,438,475
May 11, 2026	30.13	30.54	27.11	27.50	27.50	-10.22%	1,565,783
May 8, 2026	30.60	31.25	30.01	30.63	30.63	-1.73%	857,084
May 7, 2026	29.75	31.60	29.75	31.17	31.17	5.48%	898,810
May 6, 2026	32.14	32.83	29.25	29.55	29.55	-8.63%	1,580,778
May 5, 2026	33.69	33.69	31.93	32.34	32.34	-3.26%	1,242,197
May 4, 2026	33.83	34.82	33.15	33.43	33.43	-1.42%	841,819
May 1, 2026	32.02	33.95	32.01	33.91	33.91	8.51%	1,198,400
Apr 30, 2026	30.44	31.34	30.39	31.25	31.25	0.29%	844,377
Apr 29, 2026	31.25	31.68	30.80	31.16	31.16	-1.64%	513,828
Apr 28, 2026	30.98	32.08	30.98	31.68	31.68	3.43%	635,202
Apr 27, 2026	30.37	31.49	30.18	30.63	30.63	-0.03%	957,253
Apr 24, 2026	29.31	30.73	29.07	30.64	30.64	4.25%	874,031
Apr 23, 2026	31.20	31.20	28.78	29.39	29.39	-7.37%	1,407,682
Apr 22, 2026	31.98	32.25	31.35	31.73	31.73	0.54%	1,093,235
Apr 21, 2026	31.99	32.83	31.38	31.56	31.56	-0.75%	1,253,204
Apr 20, 2026	31.21	32.36	31.16	31.80	31.80	0.92%	1,223,943
Apr 17, 2026	33.34	34.06	31.42	31.51	31.51	-3.67%	1,046,461
Apr 16, 2026	33.03	33.31	32.53	32.71	32.71	0.43%	471,897
Apr 15, 2026	31.18	32.65	31.18	32.57	32.57	4.96%	741,784
Apr 14, 2026	31.67	32.30	30.63	31.03	31.03	-1.08%	809,631
Apr 13, 2026	30.26	31.49	30.19	31.37	31.37	3.57%	1,401,716
Apr 10, 2026	32.12	32.12	29.67	30.29	30.29	-5.46%	1,898,500