BlackLine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	52.70	53.34	52.30	52.84	52.84	0.69%	514,023
Sep 25, 2025	53.39	53.48	52.20	52.48	52.48	-2.47%	493,906
Sep 24, 2025	54.33	55.02	53.51	53.81	53.81	-1.03%	443,973
Sep 23, 2025	54.78	55.28	54.16	54.37	54.37	-0.66%	588,407
Sep 22, 2025	52.94	55.11	52.60	54.73	54.73	3.24%	709,368
Sep 19, 2025	55.43	55.44	52.76	53.01	53.01	-3.79%	1,623,534
Sep 18, 2025	55.00	55.67	54.73	55.10	55.10	0.47%	523,931
Sep 17, 2025	55.16	56.05	54.62	54.84	54.84	0.31%	614,321
Sep 16, 2025	54.18	54.82	54.01	54.67	54.67	0.57%	458,406
Sep 15, 2025	54.57	54.94	54.35	54.36	54.36	0.13%	455,383
Sep 12, 2025	55.00	55.15	53.91	54.29	54.29	-1.45%	389,133
Sep 11, 2025	53.92	55.28	53.66	55.09	55.09	2.66%	542,076
Sep 10, 2025	55.52	55.75	53.62	53.66	53.66	-1.70%	842,709
Sep 9, 2025	55.21	55.31	53.99	54.59	54.59	0.29%	596,527
Sep 8, 2025	53.45	54.67	53.03	54.43	54.43	1.53%	893,735
Sep 5, 2025	53.60	54.47	53.09	53.61	53.61	1.02%	756,409
Sep 4, 2025	52.08	53.40	51.35	53.07	53.07	0.87%	763,176
Sep 3, 2025	53.78	54.22	52.49	52.61	52.61	-2.48%	925,519
Sep 2, 2025	53.81	54.49	53.57	53.95	53.95	-0.77%	759,221
Aug 29, 2025	54.38	54.90	54.15	54.37	54.37	0.24%	533,541
Aug 28, 2025	54.73	55.05	54.17	54.24	54.24	-0.80%	517,970
Aug 27, 2025	53.27	54.91	53.00	54.68	54.68	3.35%	678,306
Aug 26, 2025	53.00	53.61	52.67	52.91	52.91	-0.19%	831,332
Aug 25, 2025	53.02	53.77	52.72	53.01	53.01	-1.80%	1,036,378
Aug 22, 2025	52.80	54.14	52.53	53.98	53.98	2.14%	1,132,858
Aug 21, 2025	51.87	52.92	51.70	52.85	52.85	1.19%	997,159
Aug 20, 2025	51.80	52.39	51.50	52.23	52.23	0.71%	681,633
Aug 19, 2025	51.58	52.30	51.28	51.86	51.86	0.74%	625,323
Aug 18, 2025	50.97	51.79	50.81	51.48	51.48	1.28%	785,627
Aug 15, 2025	50.54	51.57	50.49	50.83	50.83	0.91%	1,247,943
Aug 14, 2025	51.20	51.51	50.17	50.37	50.37	-1.73%	828,010
Aug 13, 2025	49.69	51.36	49.58	51.26	51.26	3.88%	1,496,609
Aug 12, 2025	48.52	49.71	48.29	49.34	49.34	2.68%	1,220,686
Aug 11, 2025	48.08	49.17	47.94	48.05	48.05	-0.62%	976,750
Aug 8, 2025	50.55	50.55	48.28	48.35	48.35	-4.26%	995,665
Aug 7, 2025	52.60	53.00	49.60	50.50	50.50	-2.88%	1,328,774
Aug 6, 2025	54.22	54.31	51.39	52.00	52.00	-4.46%	1,980,583
Aug 5, 2025	53.70	54.60	53.23	54.43	54.43	1.74%	1,429,342
Aug 4, 2025	53.10	53.80	52.99	53.50	53.50	1.08%	610,938
Aug 1, 2025	53.65	53.65	52.08	52.93	52.93	-1.58%	632,380
Jul 31, 2025	55.07	55.35	53.72	53.78	53.78	-2.48%	562,811
Jul 30, 2025	55.96	56.24	54.97	55.15	55.15	-1.08%	474,197
Jul 29, 2025	56.90	57.55	55.75	55.75	55.75	0.09%	752,991
Jul 28, 2025	56.01	56.78	55.65	55.70	55.70	-0.54%	326,032
Jul 25, 2025	56.59	57.01	55.94	56.00	56.00	-0.90%	422,138
Jul 24, 2025	56.83	57.13	56.46	56.51	56.51	-1.12%	259,511
Jul 23, 2025	57.27	57.77	56.70	57.15	57.15	0.18%	364,168
Jul 22, 2025	56.46	57.99	56.11	57.05	57.05	1.26%	630,135
Jul 21, 2025	56.82	56.94	56.11	56.34	56.34	-0.39%	361,940
Jul 18, 2025	56.39	56.58	55.54	56.56	56.56	1.13%	525,197