Blend Labs, Inc. (BLND)
NYSE: BLND · Real-Time Price · USD
2.935
+0.115 (4.08%)
Jan 22, 2026, 12:16 PM EST - Market open
Blend Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 2.84 | 2.94 | 2.83 | 2.91 | - | 3.19% | 795,042 |
| 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 |
| Dec 8, 2025 | 3.22 | 3.33 | 3.20 | 3.22 | 3.22 | 3.54% | 4,095,714 |
| Dec 5, 2025 | 3.28 | 3.33 | 3.10 | 3.11 | 3.11 | -5.18% | 2,943,126 |
| Dec 4, 2025 | 3.15 | 3.32 | 3.13 | 3.28 | 3.28 | 5.81% | 4,704,212 |
| Dec 3, 2025 | 3.12 | 3.15 | 3.05 | 3.10 | 3.10 | -0.32% | 3,000,700 |
| Dec 2, 2025 | 3.14 | 3.17 | 3.08 | 3.11 | 3.11 | -0.96% | 3,081,411 |
| Dec 1, 2025 | 3.09 | 3.19 | 3.08 | 3.14 | 3.14 | -0.63% | 4,945,942 |
| Nov 28, 2025 | 3.19 | 3.23 | 3.15 | 3.16 | 3.16 | 0.96% | 2,403,904 |
| Nov 26, 2025 | 3.13 | 3.19 | 3.09 | 3.13 | 3.13 | -0.95% | 3,422,459 |
| Nov 25, 2025 | 3.07 | 3.22 | 3.06 | 3.16 | 3.16 | 3.27% | 4,160,241 |
| Nov 24, 2025 | 2.95 | 3.12 | 2.95 | 3.06 | 3.06 | 1.66% | 6,247,727 |
| Nov 21, 2025 | 2.87 | 3.08 | 2.86 | 3.01 | 3.01 | 5.99% | 8,380,541 |
| Nov 20, 2025 | 3.08 | 3.11 | 2.83 | 2.84 | 2.84 | -6.58% | 5,802,982 |
| Nov 19, 2025 | 3.07 | 3.08 | 3.00 | 3.04 | 3.04 | -0.33% | 4,336,958 |
| Nov 18, 2025 | 3.06 | 3.17 | 3.01 | 3.05 | 3.05 | 2.01% | 4,921,268 |
| Nov 17, 2025 | 3.00 | 3.04 | 2.95 | 2.99 | 2.99 | -0.33% | 4,537,895 |
| Nov 14, 2025 | 3.05 | 3.08 | 2.96 | 3.00 | 3.00 | -3.54% | 4,277,322 |
| Nov 13, 2025 | 3.13 | 3.16 | 3.02 | 3.11 | 3.11 | 1.63% | 4,808,355 |
| Nov 12, 2025 | 3.02 | 3.07 | 2.97 | 3.06 | 3.06 | 2.00% | 4,285,496 |
| Nov 11, 2025 | 3.00 | 3.18 | 2.99 | 3.00 | 3.00 | - | 4,841,063 |
| Nov 10, 2025 | 2.85 | 3.04 | 2.85 | 3.00 | 3.00 | 7.53% | 4,464,336 |