5 DAY PERFORMANCE
-12.14%
1 MONTH PERFORMANCE
-3.68%
3 MONTH PERFORMANCE
-5.18%
6 MONTH PERFORMANCE
-10.01%
YEAR-TO-DATE PERFORMANCE
-15.06%
1 YEAR PERFORMANCE
-19.65%
BlackLine, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $57.67 | $57.99 (0.55%) | $58.62 | $57.30 | 349.10 K | $3.60 B |
| 12/04/2025 | $58.51 | $58.04 (-0.8%) | $59.00 | $57.55 | 530.60 K | $3.60 B |
| 12/03/2025 | $57.48 | $58.74 (2.19%) | $58.90 | $56.56 | 468.00 K | $3.64 B |
| 12/02/2025 | $57.03 | $57.78 (1.32%) | $58.37 | $56.36 | 534.50 K | $3.58 B |
| 12/01/2025 | $56.34 | $56.09 (-0.44%) | $57.29 | $55.96 | 435.38 K | $3.48 B |
| 11/28/2025 | $57.50 | $56.99 (-0.89%) | $57.70 | $56.61 | 253.04 K | $3.54 B |
| 11/26/2025 | $57.36 | $57.35 (-0.02%) | $58.06 | $57.18 | 632.10 K | $3.56 B |
| 11/25/2025 | $56.53 | $57.76 (2.18%) | $57.90 | $56.30 | 755.50 K | $3.58 B |
| 11/24/2025 | $55.25 | $56.24 (1.79%) | $56.44 | $54.86 | 756.20 K | $3.49 B |
| 11/21/2025 | $53.49 | $54.86 (2.56%) | $54.94 | $52.82 | 815.73 K | $3.40 B |
| 11/20/2025 | $54.34 | $53.49 (-1.56%) | $54.34 | $52.96 | 656.91 K | $3.32 B |
| 11/19/2025 | $54.06 | $53.62 (-0.81%) | $54.23 | $53.53 | 568.30 K | $3.33 B |
| 11/18/2025 | $52.33 | $54.21 (3.59%) | $54.84 | $52.05 | 988.90 K | $3.36 B |
| 11/17/2025 | $54.25 | $52.49 (-3.24%) | $54.60 | $52.36 | 967.90 K | $3.26 B |
| 11/14/2025 | $54.94 | $54.67 (-0.49%) | $55.64 | $54.60 | 488.70 K | $3.39 B |
| 11/13/2025 | $55.58 | $55.44 (-0.25%) | $56.06 | $54.70 | 816.03 K | $3.44 B |
| 11/12/2025 | $55.01 | $56.10 (1.98%) | $56.72 | $55.01 | 759.94 K | $3.48 B |
| 11/11/2025 | $54.12 | $55.27 (2.12%) | $55.41 | $54.09 | 649.54 K | $3.43 B |
| 11/10/2025 | $55.00 | $54.47 (-0.96%) | $55.08 | $53.76 | 696.24 K | $3.38 B |
| 11/07/2025 | $52.23 | $53.58 (2.58%) | $56.17 | $50.70 | 1.62 M | $3.32 B |
| 11/06/2025 | $56.89 | $56.82 (-0.12%) | $57.32 | $55.99 | 1.19 M | $3.52 B |
| 11/05/2025 | $56.78 | $56.92 (0.25%) | $58.97 | $55.94 | 955.90 K | $3.53 B |
| 11/04/2025 | $56.52 | $56.44 (-0.14%) | $57.09 | $55.80 | 1.48 M | $3.50 B |
| 11/03/2025 | $57.25 | $57.26 (0.02%) | $57.85 | $56.73 | 902.70 K | $3.55 B |
| 10/31/2025 | $56.45 | $57.25 (1.42%) | $58.01 | $56.41 | 932.00 K | $3.58 B |
| 10/30/2025 | $57.55 | $56.74 (-1.41%) | $58.48 | $56.46 | 1.48 M | $3.55 B |
| 10/29/2025 | $55.17 | $56.54 (2.48%) | $57.40 | $54.37 | 1.70 M | $3.53 B |
| 10/28/2025 | $55.93 | $55.13 (-1.43%) | $56.89 | $53.80 | 1.75 M | $3.44 B |
| 10/27/2025 | $52.70 | $54.56 (3.53%) | $59.01 | $52.56 | 6.79 M | $3.41 B |
| 10/24/2025 | $53.05 | $52.56 (-0.92%) | $53.36 | $52.54 | 574.60 K | $3.28 B |
| 10/23/2025 | $53.80 | $52.80 (-1.86%) | $54.93 | $52.27 | 983.82 K | $3.30 B |
| 10/22/2025 | $53.89 | $53.95 (0.11%) | $54.98 | $53.76 | 956.20 K | $3.37 B |
| 10/21/2025 | $52.26 | $53.90 (3.14%) | $54.12 | $52.26 | 1.03 M | $3.37 B |
| 10/20/2025 | $50.09 | $52.29 (4.39%) | $52.41 | $50.09 | 705.99 K | $3.27 B |
| 10/17/2025 | $49.31 | $49.82 (1.03%) | $50.09 | $49.28 | 440.62 K | $3.11 B |
| 10/16/2025 | $49.75 | $49.74 (-0.02%) | $50.45 | $49.47 | 588.03 K | $3.11 B |
| 10/15/2025 | $49.38 | $49.56 (0.36%) | $50.21 | $49.14 | 549.72 K | $3.10 B |
| 10/14/2025 | $49.65 | $49.21 (-0.89%) | $50.11 | $49.19 | 804.74 K | $3.07 B |
| 10/13/2025 | $49.56 | $50.21 (1.31%) | $50.36 | $48.74 | 1.82 M | $3.14 B |
| 10/10/2025 | $50.43 | $49.09 (-2.66%) | $50.70 | $48.80 | 883.05 K | $3.07 B |
| 10/09/2025 | $50.65 | $50.42 (-0.45%) | $50.75 | $49.98 | 668.70 K | $3.15 B |
| 10/08/2025 | $50.76 | $50.76 (0%) | $51.25 | $50.21 | 508.80 K | $3.17 B |
| 10/07/2025 | $52.50 | $50.62 (-3.58%) | $52.56 | $50.58 | 543.74 K | $3.16 B |
| 10/06/2025 | $51.63 | $52.22 (1.14%) | $52.50 | $51.10 | 512.50 K | $3.26 B |
| 10/03/2025 | $51.41 | $51.61 (0.39%) | $52.49 | $51.13 | 558.22 K | $3.22 B |
| 10/02/2025 | $51.00 | $51.32 (0.63%) | $51.42 | $50.51 | 455.00 K | $3.21 B |
| 10/01/2025 | $52.81 | $51.08 (-3.28%) | $53.11 | $50.66 | 913.62 K | $3.19 B |
| 09/30/2025 | $52.80 | $53.10 (0.57%) | $53.17 | $52.08 | 619.70 K | $3.32 B |
| 09/29/2025 | $53.13 | $52.89 (-0.45%) | $53.32 | $52.57 | 482.55 K | $3.30 B |
| 09/26/2025 | $52.70 | $52.84 (0.27%) | $53.34 | $52.30 | 514.02 K | $3.30 B |
| 09/25/2025 | $53.39 | $52.48 (-1.7%) | $53.48 | $52.20 | 493.91 K | $3.28 B |
| 09/24/2025 | $54.33 | $53.81 (-0.96%) | $55.02 | $53.51 | 444.00 K | $3.36 B |
| 09/23/2025 | $54.78 | $54.37 (-0.75%) | $55.28 | $54.16 | 588.41 K | $3.40 B |
| 09/22/2025 | $52.94 | $54.73 (3.38%) | $55.11 | $52.60 | 709.40 K | $3.42 B |
| 09/19/2025 | $55.43 | $53.01 (-4.37%) | $55.44 | $52.76 | 1.62 M | $3.31 B |
| 09/18/2025 | $55.00 | $55.10 (0.18%) | $55.67 | $54.73 | 523.93 K | $3.44 B |
| 09/17/2025 | $55.16 | $54.84 (-0.58%) | $56.05 | $54.62 | 614.32 K | $3.43 B |
| 09/16/2025 | $54.18 | $54.67 (0.9%) | $54.82 | $54.01 | 458.41 K | $3.42 B |
| 09/15/2025 | $54.57 | $54.36 (-0.38%) | $54.94 | $54.35 | 455.40 K | $3.40 B |
| 09/12/2025 | $55.00 | $54.29 (-1.29%) | $55.15 | $53.91 | 389.13 K | $3.39 B |
| 09/11/2025 | $53.92 | $55.09 (2.17%) | $55.28 | $53.66 | 542.08 K | $3.44 B |
| 09/10/2025 | $55.52 | $53.66 (-3.35%) | $55.75 | $53.62 | 842.71 K | $3.35 B |
| 09/09/2025 | $55.21 | $54.59 (-1.12%) | $55.31 | $53.99 | 596.53 K | $3.41 B |
| 09/08/2025 | $53.45 | $54.43 (1.83%) | $54.67 | $53.03 | 893.74 K | $3.40 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.
