5 DAY PERFORMANCE
+18.17%
1 MONTH PERFORMANCE
+29.23%
3 MONTH PERFORMANCE
+28.51%
6 MONTH PERFORMANCE
+14.21%
YEAR-TO-DATE PERFORMANCE
-32.83%
1 YEAR PERFORMANCE
-31.20%
BlackLine Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $31.84 | $31.83 (-0.03%) | $32.06 | $31.22 | 1.02 M | $1.87 B |
| 08/20/2026 | $31.54 | $31.92 (1.2%) | $32.22 | $31.02 | 987.35 K | $1.88 B |
| 08/19/2026 | $30.34 | $31.43 (3.59%) | $32.03 | $30.34 | 935.80 K | $1.85 B |
| 08/18/2026 | $29.82 | $30.23 (1.37%) | $30.90 | $29.59 | 817.55 K | $1.78 B |
| 08/17/2026 | $30.00 | $29.30 (-2.33%) | $30.50 | $29.21 | 855.80 K | $1.72 B |
| 08/14/2026 | $31.36 | $30.53 (-2.65%) | $31.58 | $30.00 | 782.00 K | $1.80 B |
| 08/13/2026 | $28.75 | $31.36 (9.08%) | $31.84 | $28.30 | 2.18 M | $1.85 B |
| 08/12/2026 | $27.62 | $28.42 (2.9%) | $28.74 | $27.60 | 1.29 M | $1.67 B |
| 08/11/2026 | $28.98 | $28.12 (-2.97%) | $29.37 | $28.10 | 1.78 M | $1.66 B |
| 08/10/2026 | $29.05 | $29.29 (0.83%) | $29.84 | $28.76 | 1.18 M | $1.72 B |
| 08/07/2026 | $30.56 | $29.55 (-3.3%) | $31.47 | $29.35 | 1.07 M | $1.74 B |
| 08/06/2026 | $29.68 | $30.00 (1.08%) | $30.08 | $29.37 | 1.84 M | $1.77 B |
| 08/05/2026 | $30.90 | $30.47 (-1.39%) | $31.92 | $29.44 | 2.02 M | $1.79 B |
| 08/04/2026 | $32.73 | $33.12 (1.19%) | $33.22 | $32.21 | 1.37 M | $1.95 B |
| 08/03/2026 | $32.29 | $32.78 (1.52%) | $33.40 | $32.29 | 1.04 M | $1.93 B |
| 07/31/2026 | $30.08 | $31.40 (4.39%) | $31.50 | $30.01 | 514.00 K | $1.85 B |
| 07/30/2026 | $31.27 | $30.66 (-1.95%) | $31.70 | $30.10 | 707.35 K | $1.82 B |
| 07/29/2026 | $32.00 | $32.43 (1.34%) | $33.11 | $31.65 | 1.27 M | $1.93 B |
| 07/28/2026 | $31.17 | $31.95 (2.5%) | $32.44 | $31.04 | 1.10 M | $1.90 B |
| 07/27/2026 | $29.57 | $30.66 (3.69%) | $31.18 | $29.40 | 1.13 M | $1.82 B |
| 07/24/2026 | $27.87 | $28.74 (3.12%) | $29.06 | $27.87 | 786.92 K | $1.71 B |
| 07/23/2026 | $27.98 | $27.44 (-1.93%) | $28.25 | $27.17 | 697.24 K | $1.63 B |
| 07/22/2026 | $29.36 | $27.87 (-5.07%) | $29.36 | $27.25 | 1.45 M | $1.66 B |
| 07/21/2026 | $28.53 | $29.36 (2.91%) | $29.75 | $28.46 | 1.01 M | $1.75 B |
| 07/20/2026 | $30.23 | $30.20 (-0.1%) | $30.93 | $29.46 | 609.64 K | $1.80 B |
| 07/17/2026 | $29.78 | $30.29 (1.71%) | $30.87 | $29.64 | 878.30 K | $1.80 B |
| 07/16/2026 | $29.81 | $30.28 (1.58%) | $30.68 | $29.19 | 734.50 K | $1.80 B |
| 07/15/2026 | $29.50 | $29.45 (-0.17%) | $30.95 | $29.25 | 794.93 K | $1.75 B |
| 07/14/2026 | $28.47 | $29.11 (2.25%) | $29.72 | $28.37 | 901.03 K | $1.73 B |
| 07/13/2026 | $29.59 | $30.09 (1.69%) | $30.58 | $29.41 | 1.29 M | $1.79 B |
| 07/10/2026 | $29.71 | $29.13 (-1.95%) | $30.04 | $28.54 | 714.00 K | $1.73 B |
| 07/09/2026 | $27.99 | $29.04 (3.75%) | $29.12 | $27.40 | 836.90 K | $1.73 B |
| 07/08/2026 | $28.74 | $28.55 (-0.66%) | $28.74 | $28.09 | 1.03 M | $1.70 B |
| 07/07/2026 | $29.78 | $29.02 (-2.55%) | $30.15 | $29.00 | 776.10 K | $1.72 B |
| 07/06/2026 | $29.13 | $29.10 (-0.1%) | $29.88 | $28.64 | 743.76 K | $1.73 B |
| 07/02/2026 | $29.39 | $29.88 (1.67%) | $30.07 | $29.18 | 1.06 M | $1.78 B |
| 07/01/2026 | $28.99 | $29.45 (1.59%) | $29.67 | $28.85 | 1.23 M | $1.75 B |
| 06/30/2026 | $27.71 | $28.07 (1.3%) | $28.50 | $27.48 | 916.10 K | $1.67 B |
| 06/29/2026 | $28.80 | $28.00 (-2.78%) | $29.12 | $27.34 | 1.37 M | $1.66 B |
| 06/26/2026 | $26.88 | $28.34 (5.43%) | $28.40 | $26.84 | 2.28 M | $1.68 B |
| 06/25/2026 | $26.29 | $26.50 (0.8%) | $27.31 | $26.21 | 948.00 K | $1.58 B |
| 06/24/2026 | $26.47 | $27.03 (2.12%) | $27.63 | $25.97 | 1.13 M | $1.61 B |
| 06/23/2026 | $26.40 | $26.52 (0.45%) | $26.83 | $25.98 | 928.92 K | $1.58 B |
| 06/22/2026 | $26.32 | $25.88 (-1.67%) | $27.03 | $25.40 | 1.51 M | $1.54 B |
| 06/18/2026 | $26.65 | $26.77 (0.45%) | $27.01 | $25.97 | 1.87 M | $1.59 B |
| 06/17/2026 | $27.70 | $26.80 (-3.25%) | $28.57 | $26.65 | 1.43 M | $1.59 B |
| 06/16/2026 | $28.45 | $28.10 (-1.23%) | $29.05 | $28.02 | 826.73 K | $1.67 B |
| 06/15/2026 | $28.97 | $28.49 (-1.66%) | $29.07 | $27.77 | 1.26 M | $1.69 B |
| 06/12/2026 | $27.82 | $28.73 (3.27%) | $29.08 | $27.05 | 1.51 M | $1.71 B |
| 06/11/2026 | $27.16 | $27.93 (2.84%) | $28.38 | $26.50 | 1.39 M | $1.66 B |
| 06/10/2026 | $27.91 | $27.63 (-1%) | $28.93 | $27.56 | 1.10 M | $1.64 B |
| 06/09/2026 | $28.20 | $28.34 (0.5%) | $29.55 | $27.82 | 1.42 M | $1.68 B |
| 06/08/2026 | $28.45 | $28.20 (-0.88%) | $29.20 | $28.06 | 1.47 M | $1.68 B |
| 06/05/2026 | $29.11 | $28.66 (-1.55%) | $29.63 | $28.25 | 1.34 M | $1.70 B |
| 06/04/2026 | $29.65 | $28.71 (-3.17%) | $30.16 | $28.60 | 854.90 K | $1.71 B |
| 06/03/2026 | $29.86 | $28.81 (-3.52%) | $30.00 | $28.19 | 925.81 K | $1.71 B |
| 06/02/2026 | $30.10 | $30.48 (1.26%) | $30.49 | $28.66 | 1.23 M | $1.81 B |
| 06/01/2026 | $29.82 | $31.32 (5.03%) | $31.54 | $29.01 | 1.68 M | $1.86 B |
| 05/29/2026 | $27.46 | $29.40 (7.06%) | $29.48 | $27.28 | 2.18 M | $1.75 B |
| 05/28/2026 | $27.09 | $27.11 (0.07%) | $27.82 | $26.27 | 2.74 M | $1.61 B |
| 05/27/2026 | $28.50 | $26.84 (-5.82%) | $29.09 | $26.74 | 2.01 M | $1.60 B |
| 05/26/2026 | $28.44 | $28.87 (1.51%) | $29.57 | $28.30 | 2.02 M | $1.72 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
