5 DAY PERFORMANCE
+35.50%
1 MONTH PERFORMANCE
+23.22%
3 MONTH PERFORMANCE
+30.09%
6 MONTH PERFORMANCE
+11.73%
YEAR-TO-DATE PERFORMANCE
-32.83%
1 YEAR PERFORMANCE
-26.83%
BlackLine Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $28.20 | $29.25 (3.72%) | $29.31 | $28.11 | 971.64 K | $1.72 B |
| 10/07/2026 | $27.91 | $28.33 (1.5%) | $28.57 | $27.90 | 693.70 K | $1.67 B |
| 10/06/2026 | $28.47 | $28.17 (-1.05%) | $28.66 | $27.83 | 833.94 K | $1.66 B |
| 10/05/2026 | $27.44 | $28.13 (2.51%) | $28.17 | $27.44 | 944.70 K | $1.66 B |
| 10/02/2026 | $27.89 | $27.41 (-1.72%) | $27.90 | $27.21 | 684.39 K | $1.61 B |
| 10/01/2026 | $27.24 | $27.48 (0.88%) | $27.95 | $26.77 | 920.72 K | $1.62 B |
| 09/30/2026 | $26.44 | $26.53 (0.34%) | $26.93 | $26.35 | 951.71 K | $1.56 B |
| 09/29/2026 | $26.35 | $26.37 (0.08%) | $26.48 | $25.90 | 856.60 K | $1.55 B |
| 09/28/2026 | $26.89 | $26.56 (-1.23%) | $27.23 | $25.95 | 1.43 M | $1.56 B |
| 09/25/2026 | $27.85 | $27.99 (0.5%) | $28.50 | $27.66 | 826.88 K | $1.65 B |
| 09/24/2026 | $28.07 | $27.89 (-0.64%) | $28.50 | $27.47 | 938.60 K | $1.64 B |
| 09/23/2026 | $27.93 | $28.13 (0.72%) | $28.50 | $27.51 | 634.06 K | $1.66 B |
| 09/22/2026 | $29.25 | $27.85 (-4.79%) | $29.25 | $27.24 | 772.30 K | $1.64 B |
| 09/21/2026 | $28.52 | $28.57 (0.18%) | $28.81 | $28.06 | 937.13 K | $1.68 B |
| 09/18/2026 | $28.34 | $28.14 (-0.71%) | $28.50 | $27.71 | 1.55 M | $1.66 B |
| 09/17/2026 | $28.11 | $28.50 (1.39%) | $28.81 | $27.51 | 691.95 K | $1.68 B |
| 09/16/2026 | $28.70 | $28.16 (-1.88%) | $29.08 | $28.05 | 1.01 M | $1.66 B |
| 09/15/2026 | $29.59 | $29.14 (-1.52%) | $29.99 | $28.99 | 800.34 K | $1.72 B |
| 09/14/2026 | $29.43 | $30.29 (2.92%) | $30.41 | $29.26 | 753.37 K | $1.78 B |
| 09/11/2026 | $28.84 | $28.35 (-1.7%) | $29.04 | $28.27 | 851.75 K | $1.67 B |
| 09/10/2026 | $29.57 | $28.75 (-2.77%) | $29.95 | $28.71 | 771.94 K | $1.69 B |
| 09/09/2026 | $30.07 | $29.47 (-2%) | $30.46 | $29.14 | 992.94 K | $1.73 B |
| 09/08/2026 | $32.25 | $30.14 (-6.54%) | $32.42 | $29.91 | 1.14 M | $1.77 B |
| 09/04/2026 | $33.18 | $32.71 (-1.42%) | $33.35 | $32.09 | 586.54 K | $1.93 B |
| 09/03/2026 | $32.92 | $33.23 (0.94%) | $33.93 | $32.78 | 1.05 M | $1.96 B |
| 09/02/2026 | $32.13 | $32.18 (0.16%) | $32.88 | $31.88 | 612.46 K | $1.89 B |
| 09/01/2026 | $32.72 | $32.21 (-1.56%) | $33.43 | $31.91 | 768.20 K | $1.90 B |
| 08/31/2026 | $32.47 | $33.22 (2.31%) | $33.71 | $32.45 | 1.12 M | $1.96 B |
| 08/28/2026 | $33.95 | $32.98 (-2.86%) | $34.70 | $32.62 | 1.20 M | $1.94 B |
| 08/27/2026 | $31.69 | $33.72 (6.41%) | $34.63 | $31.69 | 1.91 M | $1.98 B |
| 08/26/2026 | $30.91 | $31.32 (1.33%) | $31.74 | $30.91 | 407.61 K | $1.84 B |
| 08/25/2026 | $31.39 | $31.63 (0.76%) | $32.00 | $31.20 | 565.32 K | $1.86 B |
| 08/24/2026 | $31.84 | $31.98 (0.44%) | $32.58 | $31.76 | 851.84 K | $1.88 B |
| 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 |
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.
