BlackLine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	27.87	29.06	27.87	28.74	28.74	4.74%	786,471
Jul 23, 2026	27.98	28.25	27.17	27.44	27.44	-1.54%	697,234
Jul 22, 2026	29.36	29.36	27.25	27.87	27.87	-5.07%	1,393,828
Jul 21, 2026	28.53	29.75	28.46	29.36	29.36	-2.78%	1,013,626
Jul 20, 2026	30.23	30.93	29.46	30.20	30.20	-0.30%	609,644
Jul 17, 2026	29.78	30.87	29.64	30.29	30.29	0.03%	878,267
Jul 16, 2026	29.81	30.68	29.19	30.28	30.28	2.82%	734,466
Jul 15, 2026	29.50	30.95	29.25	29.45	29.45	1.17%	794,929
Jul 14, 2026	28.47	29.72	28.37	29.11	29.11	-3.26%	901,027
Jul 13, 2026	29.59	30.58	29.41	30.09	30.09	3.30%	1,293,823
Jul 10, 2026	29.71	30.04	28.54	29.13	29.13	0.31%	713,916
Jul 9, 2026	27.99	29.12	27.40	29.04	29.04	1.72%	836,856
Jul 8, 2026	28.74	28.74	28.09	28.55	28.55	-1.62%	1,027,499
Jul 7, 2026	29.78	30.15	29.00	29.02	29.02	-0.27%	776,098
Jul 6, 2026	29.13	29.88	28.64	29.10	29.10	-2.61%	743,762
Jul 2, 2026	29.39	30.07	29.18	29.88	29.88	1.46%	1,055,620
Jul 1, 2026	28.99	29.67	28.85	29.45	29.45	4.92%	1,225,090
Jun 30, 2026	27.71	28.50	27.48	28.07	28.07	0.25%	916,073
Jun 29, 2026	28.80	29.12	27.34	28.00	28.00	-1.20%	1,372,303
Jun 26, 2026	26.88	28.40	26.84	28.34	28.34	6.94%	2,276,806
Jun 25, 2026	26.29	27.31	26.21	26.50	26.50	-1.96%	947,986
Jun 24, 2026	26.47	27.63	25.97	27.03	27.03	1.92%	1,128,089
Jun 23, 2026	26.40	26.83	25.98	26.52	26.52	2.47%	928,921
Jun 22, 2026	26.32	27.03	25.40	25.88	25.88	-3.32%	1,514,666
Jun 18, 2026	26.65	27.01	25.97	26.77	26.77	-0.11%	1,871,381
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%	826,729
Jun 15, 2026	28.97	29.07	27.77	28.49	28.49	-0.84%	1,259,965
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%	1,387,805
Jun 10, 2026	27.91	28.93	27.56	27.63	27.63	-2.51%	1,104,705
Jun 9, 2026	28.20	29.55	27.82	28.34	28.34	0.50%	1,416,867
Jun 8, 2026	28.45	29.20	28.06	28.20	28.20	-1.61%	1,472,378
Jun 5, 2026	29.11	29.63	28.25	28.66	28.66	-0.17%	1,339,259
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%	1,675,439
May 29, 2026	27.46	29.48	27.28	29.40	29.40	8.45%	2,183,005
May 28, 2026	27.09	27.82	26.27	27.11	27.11	1.01%	2,737,648
May 27, 2026	28.50	29.09	26.74	26.84	26.84	-7.03%	2,009,661
May 26, 2026	28.44	29.57	28.30	28.87	28.87	-0.10%	2,024,561
May 22, 2026	29.02	29.72	28.63	28.90	28.90	-0.14%	911,105
May 21, 2026	30.25	30.25	28.45	28.94	28.94	-6.16%	1,925,387
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