Blend Labs, Inc. (BLND)
NYSE: BLND · Real-Time Price · USD
1.700
-0.020 (-1.16%)
At close: Feb 20, 2026, 4:00 PM EST
1.740
+0.040 (2.36%)
After-hours: Feb 20, 2026, 7:39 PM EST
Blend Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.69 | 1.82 | 1.68 | 1.70 | 1.70 | -1.16% | 2,426,078 |
| Feb 19, 2026 | 1.74 | 1.76 | 1.71 | 1.72 | 1.72 | -1.71% | 1,977,710 |
| Feb 18, 2026 | 1.78 | 1.83 | 1.73 | 1.75 | 1.75 | -1.13% | 2,281,850 |
| Feb 17, 2026 | 1.68 | 1.83 | 1.66 | 1.77 | 1.77 | 3.51% | 3,519,967 |
| Feb 13, 2026 | 1.67 | 1.76 | 1.64 | 1.71 | 1.71 | 0.59% | 4,384,010 |
| Feb 12, 2026 | 1.80 | 1.80 | 1.67 | 1.70 | 1.70 | -3.95% | 2,375,072 |
| Feb 11, 2026 | 1.95 | 1.97 | 1.71 | 1.77 | 1.77 | -10.61% | 3,627,268 |
| Feb 10, 2026 | 1.98 | 2.04 | 1.95 | 1.98 | 1.98 | 0.51% | 1,748,338 |
| Feb 9, 2026 | 1.97 | 2.02 | 1.90 | 1.97 | 1.97 | -1.01% | 2,846,641 |
| Feb 6, 2026 | 1.93 | 2.05 | 1.83 | 1.99 | 1.99 | 4.74% | 4,341,380 |
| Feb 5, 2026 | 2.02 | 2.06 | 1.89 | 1.90 | 1.90 | -7.32% | 5,132,620 |
| Feb 4, 2026 | 2.09 | 2.10 | 1.95 | 2.05 | 2.05 | -2.38% | 9,886,724 |
| Feb 3, 2026 | 2.37 | 2.37 | 2.07 | 2.10 | 2.10 | -11.76% | 6,511,610 |
| Feb 2, 2026 | 2.35 | 2.44 | 2.35 | 2.38 | 2.38 | - | 3,020,036 |
| Jan 30, 2026 | 2.41 | 2.42 | 2.30 | 2.38 | 2.38 | -2.46% | 4,072,883 |
| Jan 29, 2026 | 2.70 | 2.71 | 2.42 | 2.44 | 2.44 | -10.29% | 6,231,079 |
| Jan 28, 2026 | 2.79 | 2.81 | 2.71 | 2.72 | 2.72 | -1.81% | 3,961,646 |
| Jan 27, 2026 | 2.90 | 2.96 | 2.76 | 2.77 | 2.77 | -4.81% | 4,177,843 |
| Jan 26, 2026 | 2.81 | 2.98 | 2.79 | 2.91 | 2.91 | 3.93% | 4,158,081 |
| Jan 23, 2026 | 2.86 | 2.93 | 2.77 | 2.80 | 2.80 | -3.45% | 2,716,351 |
| Jan 22, 2026 | 2.84 | 2.94 | 2.83 | 2.90 | 2.90 | 2.84% | 2,462,414 |
| Jan 21, 2026 | 2.88 | 2.92 | 2.75 | 2.82 | 2.82 | -2.42% | 4,724,028 |
| Jan 20, 2026 | 2.85 | 2.91 | 2.82 | 2.89 | 2.89 | -2.03% | 3,926,723 |
| Jan 16, 2026 | 3.04 | 3.08 | 2.94 | 2.95 | 2.95 | -2.96% | 2,507,853 |
| Jan 15, 2026 | 3.15 | 3.16 | 3.02 | 3.04 | 3.04 | -1.62% | 2,305,329 |
| Jan 14, 2026 | 3.17 | 3.19 | 3.03 | 3.09 | 3.09 | -2.52% | 1,968,065 |
| Jan 13, 2026 | 3.34 | 3.37 | 3.10 | 3.17 | 3.17 | -5.09% | 2,814,842 |
| Jan 12, 2026 | 3.27 | 3.36 | 3.16 | 3.34 | 3.34 | 1.52% | 2,016,273 |
| Jan 9, 2026 | 3.30 | 3.44 | 3.28 | 3.29 | 3.29 | 4.11% | 2,902,031 |
| Jan 8, 2026 | 3.08 | 3.26 | 3.05 | 3.16 | 3.16 | 1.28% | 1,891,902 |
| Jan 7, 2026 | 3.09 | 3.23 | 3.05 | 3.12 | 3.12 | 0.97% | 2,138,941 |
| Jan 6, 2026 | 3.17 | 3.18 | 3.03 | 3.09 | 3.09 | -2.52% | 1,722,445 |
| Jan 5, 2026 | 3.03 | 3.23 | 3.02 | 3.17 | 3.17 | 4.97% | 1,632,346 |
| Jan 2, 2026 | 3.10 | 3.10 | 2.95 | 3.02 | 3.02 | -0.66% | 2,732,001 |
| Dec 31, 2025 | 3.00 | 3.06 | 2.99 | 3.04 | 3.04 | 1.00% | 1,788,936 |
| Dec 30, 2025 | 3.03 | 3.10 | 2.99 | 3.01 | 3.01 | -0.99% | 1,520,050 |
| Dec 29, 2025 | 3.03 | 3.08 | 3.01 | 3.04 | 3.04 | -0.33% | 1,478,458 |
| Dec 26, 2025 | 3.01 | 3.08 | 2.96 | 3.05 | 3.05 | 1.33% | 1,589,593 |
| Dec 24, 2025 | 3.00 | 3.03 | 2.95 | 3.01 | 3.01 | 0.67% | 943,529 |
| Dec 23, 2025 | 3.05 | 3.09 | 2.97 | 2.99 | 2.99 | -1.97% | 2,179,830 |
| Dec 22, 2025 | 3.10 | 3.13 | 3.04 | 3.05 | 3.05 | -1.29% | 1,025,493 |
| Dec 19, 2025 | 3.05 | 3.10 | 3.03 | 3.09 | 3.09 | 0.98% | 4,026,133 |
| Dec 18, 2025 | 3.09 | 3.14 | 3.05 | 3.06 | 3.06 | 0.99% | 1,319,140 |
| Dec 17, 2025 | 3.04 | 3.15 | 3.01 | 3.03 | 3.03 | -0.33% | 1,690,820 |
| Dec 16, 2025 | 3.02 | 3.09 | 3.02 | 3.04 | 3.04 | 0.33% | 1,707,804 |
| Dec 15, 2025 | 3.14 | 3.16 | 3.02 | 3.03 | 3.03 | -3.19% | 2,470,571 |
| Dec 12, 2025 | 3.32 | 3.33 | 3.12 | 3.13 | 3.13 | -6.01% | 2,213,997 |
| Dec 11, 2025 | 3.33 | 3.39 | 3.25 | 3.33 | 3.33 | 0.60% | 2,637,255 |
| Dec 10, 2025 | 3.36 | 3.39 | 3.27 | 3.31 | 3.31 | -0.90% | 2,686,049 |
| Dec 9, 2025 | 3.24 | 3.40 | 3.18 | 3.34 | 3.34 | 3.73% | 2,715,682 |