BlackLine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	54.32	55.20	53.98	54.91	54.91	3.16%	984,691
May 9, 2025	53.00	53.92	52.86	53.23	53.23	0.51%	762,263
May 8, 2025	50.67	53.32	50.47	52.96	52.96	4.52%	1,318,978
May 7, 2025	49.30	50.92	48.43	50.67	50.67	8.62%	1,520,800
May 6, 2025	46.43	47.28	46.37	46.65	46.65	-1.06%	958,044
May 5, 2025	46.63	48.04	46.63	47.15	47.15	-0.25%	892,551
May 2, 2025	47.91	47.91	46.71	47.27	47.27	-0.13%	548,000
May 1, 2025	47.58	47.96	47.17	47.33	47.33	0.21%	401,596
Apr 30, 2025	47.13	47.33	46.56	47.23	47.23	-1.19%	583,827
Apr 29, 2025	46.90	48.07	46.85	47.80	47.80	2.03%	575,859
Apr 28, 2025	47.09	47.69	46.70	46.85	46.85	-0.78%	437,954
Apr 25, 2025	46.83	47.31	46.48	47.22	47.22	0.77%	496,661
Apr 24, 2025	45.70	46.97	45.67	46.86	46.86	2.85%	545,042
Apr 23, 2025	46.78	46.90	45.12	45.56	45.56	1.11%	563,330
Apr 22, 2025	44.00	45.11	43.85	45.06	45.06	3.63%	547,180
Apr 21, 2025	44.08	44.85	43.17	43.48	43.48	-2.16%	493,770
Apr 17, 2025	44.62	45.00	44.11	44.44	44.44	-0.40%	412,256
Apr 16, 2025	44.85	45.47	44.13	44.62	44.62	-1.37%	484,497
Apr 15, 2025	45.95	46.37	45.18	45.24	45.24	-1.76%	548,092
Apr 14, 2025	46.28	46.28	44.49	46.05	46.05	1.01%	868,449
Apr 11, 2025	44.93	45.87	43.53	45.59	45.59	0.75%	819,624
Apr 10, 2025	45.13	45.51	43.31	45.25	45.25	-1.91%	949,210
Apr 9, 2025	41.76	46.33	41.00	46.13	46.13	9.13%	1,232,951
Apr 8, 2025	43.64	44.08	41.75	42.27	42.27	-1.31%	1,365,546
Apr 7, 2025	41.97	44.21	40.82	42.83	42.83	-2.88%	1,791,834
Apr 4, 2025	44.90	45.20	43.02	44.10	44.10	-4.30%	1,292,352
Apr 3, 2025	47.52	48.44	45.97	46.08	46.08	-6.80%	936,861
Apr 2, 2025	48.30	49.89	48.30	49.44	49.44	0.63%	548,500
Apr 1, 2025	48.73	49.58	48.35	49.13	49.13	1.47%	518,572
Mar 31, 2025	48.45	48.86	47.82	48.42	48.42	-0.80%	655,217
Mar 28, 2025	50.12	50.12	48.17	48.81	48.81	-2.75%	382,766
Mar 27, 2025	50.32	50.85	49.95	50.19	50.19	-0.65%	441,580
Mar 26, 2025	50.65	51.06	50.06	50.52	50.52	-0.28%	427,645
Mar 25, 2025	50.50	50.87	50.11	50.66	50.66	0.74%	513,768
Mar 24, 2025	50.85	51.28	50.18	50.29	50.29	-	666,063
Mar 21, 2025	49.48	50.39	49.40	50.29	50.29	1.02%	1,310,394
Mar 20, 2025	49.44	50.69	49.44	49.78	49.78	-0.76%	513,386
Mar 19, 2025	49.39	50.31	49.32	50.16	50.16	1.17%	455,189
Mar 18, 2025	48.93	50.25	48.93	49.58	49.58	0.81%	827,497
Mar 17, 2025	49.77	50.51	48.77	49.18	49.18	-1.42%	651,660
Mar 14, 2025	48.08	49.98	47.68	49.89	49.89	5.12%	930,512
Mar 13, 2025	47.94	47.99	47.12	47.46	47.46	-1.54%	637,837
Mar 12, 2025	48.39	48.54	46.88	48.20	48.20	0.31%	703,841
Mar 11, 2025	48.37	48.89	47.65	48.05	48.05	-0.83%	699,369
Mar 10, 2025	48.80	49.61	48.38	48.45	48.45	-0.88%	814,599
Mar 7, 2025	48.50	49.41	47.70	48.88	48.88	0.02%	718,317
Mar 6, 2025	47.60	49.07	47.23	48.87	48.87	1.88%	1,056,852
Mar 5, 2025	47.97	48.49	47.83	47.97	47.97	0.02%	540,855
Mar 4, 2025	47.68	48.49	47.08	47.96	47.96	-0.15%	990,155
Mar 3, 2025	48.22	49.08	47.88	48.03	48.03	-0.56%	720,622