BlackLine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	32.77	33.17	31.40	32.04	32.04	-3.61%	1,185,736
Apr 8, 2026	36.31	36.78	33.21	33.24	33.24	-5.78%	979,076
Apr 7, 2026	35.95	36.44	35.11	35.28	35.28	-2.41%	777,260
Apr 6, 2026	36.16	36.48	35.81	36.15	36.15	-0.39%	513,905
Apr 2, 2026	36.04	36.72	34.84	36.29	36.29	-0.49%	657,869
Apr 1, 2026	37.72	38.26	36.10	36.47	36.47	-1.43%	1,355,080
Mar 31, 2026	36.49	37.76	36.07	37.00	37.00	1.40%	1,244,503
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%	1,784,875
Mar 26, 2026	36.79	38.40	36.79	37.56	37.56	1.32%	886,695
Mar 25, 2026	37.46	38.30	36.59	37.07	37.07	-1.04%	940,728
Mar 24, 2026	39.69	39.69	37.45	37.46	37.46	-6.40%	1,787,391
Mar 23, 2026	39.22	40.22	38.83	40.02	40.02	2.33%	1,133,802
Mar 20, 2026	38.52	39.70	37.73	39.11	39.11	1.53%	1,962,760
Mar 19, 2026	38.36	39.50	37.87	38.52	38.52	-0.18%	1,211,048
Mar 18, 2026	37.24	38.85	37.17	38.59	38.59	1.05%	1,109,694
Mar 17, 2026	36.67	38.41	36.63	38.19	38.19	7.34%	1,989,674
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%	977,039