Blend Labs, Inc. (BLND)
NYSE: BLND · Real-Time Price · USD
1.790
-0.010 (-0.56%)
Jul 21, 2026, 10:31 AM EDT - Market open
Blend Labs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.78 | 1.82 | 1.72 | 1.80 | 1.80 | -0.55% | 1,570,081 |
| Jul 17, 2026 | 1.73 | 1.86 | 1.73 | 1.81 | 1.81 | 1.69% | 1,574,354 |
| Jul 16, 2026 | 1.70 | 1.80 | 1.70 | 1.78 | 1.78 | 4.09% | 3,002,828 |
| Jul 15, 2026 | 1.80 | 1.84 | 1.65 | 1.71 | 1.71 | -3.93% | 2,092,639 |
| Jul 14, 2026 | 1.75 | 1.86 | 1.74 | 1.78 | 1.78 | 2.30% | 1,631,221 |
| Jul 13, 2026 | 1.72 | 1.82 | 1.70 | 1.74 | 1.74 | 2.35% | 2,132,059 |
| Jul 10, 2026 | 1.72 | 1.75 | 1.64 | 1.70 | 1.70 | -0.58% | 2,701,616 |
| Jul 9, 2026 | 1.77 | 1.80 | 1.68 | 1.71 | 1.71 | -3.93% | 4,926,968 |
| Jul 8, 2026 | 1.79 | 1.81 | 1.75 | 1.78 | 1.78 | -2.20% | 1,353,792 |
| Jul 7, 2026 | 1.81 | 1.88 | 1.81 | 1.82 | 1.82 | -0.55% | 990,863 |
| Jul 6, 2026 | 1.80 | 1.87 | 1.77 | 1.83 | 1.83 | 1.10% | 1,470,750 |
| Jul 2, 2026 | 1.78 | 1.85 | 1.78 | 1.81 | 1.81 | - | 1,234,863 |
| Jul 1, 2026 | 1.70 | 1.87 | 1.70 | 1.81 | 1.81 | 5.85% | 2,188,945 |
| Jun 30, 2026 | 1.69 | 1.73 | 1.67 | 1.71 | 1.71 | 1.18% | 1,558,978 |
| Jun 29, 2026 | 1.75 | 1.78 | 1.69 | 1.69 | 1.69 | -2.31% | 1,752,142 |
| Jun 26, 2026 | 1.63 | 1.74 | 1.62 | 1.73 | 1.73 | 6.79% | 3,173,418 |
| Jun 25, 2026 | 1.68 | 1.68 | 1.60 | 1.62 | 1.62 | -4.71% | 2,264,567 |
| Jun 24, 2026 | 1.67 | 1.77 | 1.67 | 1.70 | 1.70 | 1.80% | 1,757,517 |
| Jun 23, 2026 | 1.65 | 1.75 | 1.65 | 1.67 | 1.67 | -0.60% | 2,952,551 |
| Jun 22, 2026 | 1.71 | 1.81 | 1.61 | 1.68 | 1.68 | 1.82% | 4,440,459 |
| Jun 18, 2026 | 1.63 | 1.71 | 1.56 | 1.65 | 1.65 | 3.77% | 7,459,067 |
| Jun 17, 2026 | 1.74 | 1.79 | 1.59 | 1.59 | 1.59 | -10.17% | 2,788,254 |
| Jun 16, 2026 | 1.76 | 1.81 | 1.72 | 1.77 | 1.77 | 5.36% | 2,530,371 |
| Jun 15, 2026 | 1.71 | 1.78 | 1.68 | 1.68 | 1.68 | -0.59% | 2,833,344 |
| Jun 12, 2026 | 1.70 | 1.73 | 1.65 | 1.69 | 1.69 | -3.43% | 1,962,385 |
| Jun 11, 2026 | 1.75 | 1.79 | 1.66 | 1.75 | 1.75 | 5.42% | 3,614,433 |
| Jun 10, 2026 | 1.71 | 1.73 | 1.65 | 1.66 | 1.66 | -1.78% | 1,854,382 |
| Jun 9, 2026 | 1.68 | 1.76 | 1.63 | 1.69 | 1.69 | -1.17% | 2,186,621 |
| Jun 8, 2026 | 1.70 | 1.73 | 1.63 | 1.71 | 1.71 | 5.56% | 2,884,505 |
| Jun 5, 2026 | 1.69 | 1.75 | 1.60 | 1.62 | 1.62 | -5.81% | 2,265,101 |
| Jun 4, 2026 | 1.61 | 1.76 | 1.60 | 1.72 | 1.72 | 8.18% | 3,381,007 |
| Jun 3, 2026 | 1.65 | 1.67 | 1.55 | 1.59 | 1.59 | -4.22% | 3,333,415 |
| Jun 2, 2026 | 1.73 | 1.77 | 1.63 | 1.66 | 1.66 | -4.60% | 2,843,483 |
| Jun 1, 2026 | 1.80 | 1.82 | 1.73 | 1.74 | 1.74 | -2.79% | 3,344,189 |
| May 29, 2026 | 1.68 | 1.84 | 1.68 | 1.79 | 1.79 | 4.07% | 7,768,482 |
| May 28, 2026 | 1.60 | 1.73 | 1.56 | 1.72 | 1.72 | 10.26% | 4,468,203 |
| May 27, 2026 | 1.45 | 1.58 | 1.45 | 1.56 | 1.56 | 6.12% | 2,781,618 |
| May 26, 2026 | 1.48 | 1.49 | 1.43 | 1.47 | 1.47 | - | 3,386,060 |
| May 22, 2026 | 1.57 | 1.58 | 1.46 | 1.47 | 1.47 | -3.29% | 4,250,373 |
| May 21, 2026 | 1.53 | 1.56 | 1.50 | 1.52 | 1.52 | -0.65% | 3,152,522 |
| May 20, 2026 | 1.47 | 1.57 | 1.46 | 1.53 | 1.53 | 3.38% | 5,034,562 |
| May 19, 2026 | 1.62 | 1.62 | 1.47 | 1.48 | 1.48 | -6.33% | 5,974,490 |
| May 18, 2026 | 1.42 | 1.59 | 1.41 | 1.58 | 1.58 | 8.97% | 6,189,266 |
| May 15, 2026 | 1.37 | 1.48 | 1.37 | 1.45 | 1.45 | 4.32% | 7,160,051 |
| May 14, 2026 | 1.52 | 1.53 | 1.18 | 1.39 | 1.39 | -4.79% | 17,457,425 |
| May 13, 2026 | 1.44 | 1.49 | 1.40 | 1.46 | 1.46 | 3.55% | 4,822,989 |
| May 12, 2026 | 1.44 | 1.45 | 1.38 | 1.41 | 1.41 | -2.08% | 2,674,080 |
| May 11, 2026 | 1.35 | 1.48 | 1.31 | 1.44 | 1.44 | 4.35% | 3,654,998 |
| May 8, 2026 | 1.46 | 1.56 | 1.37 | 1.38 | 1.38 | -14.81% | 4,123,393 |
| May 7, 2026 | 1.62 | 1.69 | 1.59 | 1.62 | 1.62 | 1.25% | 2,931,237 |