BlackLine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	56.62	56.78	55.80	56.64	56.64	0.19%	1,570,328
Jun 26, 2025	56.32	56.62	55.60	56.53	56.53	0.64%	590,895
Jun 25, 2025	56.55	57.11	55.92	56.17	56.17	-1.00%	721,357
Jun 24, 2025	56.85	57.10	55.83	56.74	56.74	0.66%	801,961
Jun 23, 2025	54.76	56.51	54.25	56.37	56.37	2.90%	766,962
Jun 20, 2025	55.23	55.52	53.99	54.78	54.78	-0.33%	1,132,816
Jun 18, 2025	55.00	55.36	54.47	54.96	54.96	-0.04%	775,424
Jun 17, 2025	54.81	55.87	54.81	54.98	54.98	-0.63%	579,094
Jun 16, 2025	54.49	55.84	54.49	55.33	55.33	2.35%	712,594
Jun 13, 2025	54.90	55.30	53.99	54.06	54.06	-3.07%	810,813
Jun 12, 2025	56.62	57.29	55.34	55.77	55.77	-1.52%	575,835
Jun 11, 2025	55.95	56.75	55.43	56.63	56.63	1.13%	918,722
Jun 10, 2025	57.28	57.38	55.84	56.00	56.00	-2.27%	513,874
Jun 9, 2025	57.55	57.97	57.16	57.30	57.30	-0.09%	483,068
Jun 6, 2025	58.52	58.70	57.02	57.35	57.35	-1.49%	1,410,923
Jun 5, 2025	58.05	59.43	57.98	58.22	58.22	0.29%	1,153,878
Jun 4, 2025	57.40	58.47	57.31	58.05	58.05	0.80%	816,065
Jun 3, 2025	55.53	57.74	55.25	57.59	57.59	3.28%	970,931
Jun 2, 2025	55.97	56.49	55.22	55.76	55.76	-0.30%	603,749
May 30, 2025	54.88	55.99	54.77	55.93	55.93	1.10%	964,835
May 29, 2025	55.10	55.33	54.70	55.32	55.32	0.49%	541,557
May 28, 2025	55.20	55.44	54.77	55.05	55.05	-0.25%	541,983
May 27, 2025	54.85	55.24	54.31	55.19	55.19	1.90%	525,672
May 23, 2025	53.41	54.45	53.37	54.16	54.16	-0.55%	500,484
May 22, 2025	53.86	54.91	53.65	54.46	54.46	0.96%	767,999
May 21, 2025	54.65	55.06	53.85	53.94	53.94	-2.69%	589,348
May 20, 2025	54.71	55.48	54.63	55.43	55.43	1.02%	380,532
May 19, 2025	54.79	55.57	54.42	54.87	54.87	-1.21%	432,863
May 16, 2025	54.83	55.69	54.66	55.54	55.54	0.91%	348,681
May 15, 2025	55.00	55.32	54.15	55.04	55.04	0.07%	333,793
May 14, 2025	54.83	55.69	54.65	55.00	55.00	-0.29%	718,979
May 13, 2025	55.00	55.45	54.36	55.16	55.16	0.46%	694,580
May 12, 2025	54.32	55.20	53.98	54.91	54.91	3.16%	984,707
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