BlackLine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	30.34	32.03	30.34	31.43	31.43	3.97%	676,894
Aug 18, 2026	29.82	30.90	29.59	30.23	30.23	3.17%	810,291
Aug 17, 2026	30.00	30.50	29.21	29.30	29.30	-4.03%	818,585
Aug 14, 2026	31.36	31.58	30.00	30.53	30.53	-2.65%	781,992
Aug 13, 2026	28.75	31.84	28.30	31.36	31.36	10.34%	1,892,640
Aug 12, 2026	27.62	28.74	27.60	28.42	28.42	1.07%	1,221,058
Aug 11, 2026	28.98	29.37	28.10	28.12	28.12	-3.99%	1,524,812
Aug 10, 2026	29.05	29.84	28.76	29.29	29.29	-0.88%	1,184,071
Aug 7, 2026	30.56	31.47	29.35	29.55	29.55	-1.50%	1,072,842
Aug 6, 2026	29.68	30.08	29.37	30.00	30.00	-1.54%	1,843,196
Aug 5, 2026	30.90	31.92	29.44	30.47	30.47	-8.00%	2,020,176
Aug 4, 2026	32.73	33.22	32.21	33.12	33.12	1.04%	1,357,061
Aug 3, 2026	32.29	33.40	32.29	32.78	32.78	4.39%	1,040,360
Jul 31, 2026	30.08	31.50	30.01	31.40	31.40	2.41%	513,956
Jul 30, 2026	31.27	31.70	30.10	30.66	30.66	-5.46%	707,346
Jul 29, 2026	32.00	33.11	31.65	32.43	32.43	1.50%	1,266,000
Jul 28, 2026	31.17	32.44	31.04	31.95	31.95	4.21%	1,097,868
Jul 27, 2026	29.57	31.18	29.40	30.66	30.66	6.68%	1,128,823
Jul 24, 2026	27.87	29.06	27.87	28.74	28.74	4.74%	786,923
Jul 23, 2026	27.98	28.25	27.17	27.44	27.44	-1.54%	697,239
Jul 22, 2026	29.36	29.36	27.25	27.87	27.87	-5.07%	1,446,527
Jul 21, 2026	28.53	29.75	28.46	29.36	29.36	-2.78%	1,013,695
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%	878,277
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%	794,930
Jul 14, 2026	28.47	29.72	28.37	29.11	29.11	-3.26%	901,028
Jul 13, 2026	29.59	30.58	29.41	30.09	30.09	3.30%	1,293,845
Jul 10, 2026	29.71	30.04	28.54	29.13	29.13	0.31%	713,976
Jul 9, 2026	27.99	29.12	27.40	29.04	29.04	1.72%	836,860
Jul 8, 2026	28.74	28.74	28.09	28.55	28.55	-1.62%	1,027,501
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