5 DAY PERFORMANCE
+20.60%
1 MONTH PERFORMANCE
+12.80%
3 MONTH PERFORMANCE
-7.69%
6 MONTH PERFORMANCE
+17.88%
YEAR-TO-DATE PERFORMANCE
-2.98%
1 YEAR PERFORMANCE
-13.35%
BlackLine, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $47.94 | $47.44 (-1.05%) | $48.01 | $47.11 | 450,183 | $2.96 B |
| 03/12/2025 | $48.39 | $48.20 (-0.39%) | $48.54 | $46.88 | 703,841 | $3.02 B |
| 03/11/2025 | $48.37 | $48.05 (-0.66%) | $48.89 | $47.65 | 699,400 | $3.01 B |
| 03/10/2025 | $48.80 | $48.45 (-0.72%) | $49.61 | $48.38 | 814,600 | $3.03 B |
| 03/07/2025 | $48.50 | $48.88 (0.78%) | $49.41 | $47.70 | 718,317 | $3.06 B |
| 03/06/2025 | $47.60 | $48.87 (2.67%) | $49.07 | $47.23 | 1.06 M | $3.06 B |
| 03/05/2025 | $47.97 | $47.97 (0%) | $48.49 | $47.83 | 540,900 | $3.00 B |
| 03/04/2025 | $47.68 | $47.96 (0.59%) | $48.49 | $47.08 | 990,200 | $3.00 B |
| 03/03/2025 | $48.22 | $48.03 (-0.39%) | $49.08 | $47.88 | 720,622 | $3.01 B |
| 02/28/2025 | $49.04 | $48.30 (-1.51%) | $49.04 | $47.69 | 734,723 | $3.03 B |
| 02/27/2025 | $49.07 | $48.27 (-1.63%) | $49.60 | $48.25 | 847,783 | $3.02 B |
| 02/26/2025 | $49.65 | $48.99 (-1.33%) | $50.32 | $48.73 | 886,800 | $3.07 B |
| 02/25/2025 | $49.34 | $49.26 (-0.16%) | $50.00 | $48.18 | 1.02 M | $3.09 B |
| 02/24/2025 | $49.22 | $49.11 (-0.22%) | $49.57 | $48.20 | 816,828 | $3.08 B |
| 02/21/2025 | $49.67 | $49.10 (-1.15%) | $49.86 | $48.89 | 1.71 M | $3.08 B |
| 02/20/2025 | $50.06 | $49.32 (-1.48%) | $50.08 | $48.75 | 1.10 M | $3.09 B |
| 02/19/2025 | $51.24 | $49.96 (-2.5%) | $51.36 | $49.85 | 1.19 M | $3.13 B |
| 02/18/2025 | $51.38 | $51.61 (0.45%) | $52.11 | $51.20 | 980,500 | $3.23 B |
| 02/14/2025 | $52.40 | $51.37 (-1.97%) | $53.02 | $51.25 | 913,448 | $3.22 B |
| 02/13/2025 | $52.33 | $52.26 (-0.13%) | $52.55 | $51.22 | 1.20 M | $3.27 B |
| 02/12/2025 | $54.05 | $51.94 (-3.9%) | $55.19 | $51.60 | 4.32 M | $3.25 B |
| 02/11/2025 | $63.99 | $63.40 (-0.92%) | $64.92 | $62.98 | 826,247 | $3.97 B |
| 02/10/2025 | $65.06 | $64.41 (-1%) | $65.51 | $63.57 | 925,100 | $4.03 B |
| 02/07/2025 | $65.13 | $64.63 (-0.77%) | $65.49 | $63.83 | 463,433 | $4.02 B |
| 02/06/2025 | $65.90 | $65.13 (-1.17%) | $66.02 | $64.82 | 416,400 | $4.05 B |
| 02/05/2025 | $64.68 | $65.64 (1.48%) | $65.79 | $64.62 | 376,224 | $4.09 B |
| 02/04/2025 | $63.71 | $64.57 (1.35%) | $64.67 | $63.68 | 538,513 | $4.02 B |
| 02/03/2025 | $62.26 | $63.60 (2.15%) | $63.76 | $61.84 | 413,920 | $3.96 B |
| 01/31/2025 | $63.72 | $63.85 (0.2%) | $64.37 | $63.17 | 619,367 | $3.97 B |
| 01/30/2025 | $66.25 | $63.44 (-4.24%) | $66.25 | $63.28 | 880,200 | $3.95 B |
| 01/29/2025 | $64.81 | $62.89 (-2.96%) | $64.81 | $62.85 | 508,845 | $3.91 B |
| 01/28/2025 | $61.55 | $64.90 (5.44%) | $65.14 | $61.53 | 976,700 | $4.04 B |
| 01/27/2025 | $60.19 | $61.72 (2.54%) | $63.39 | $60.03 | 454,679 | $3.84 B |
| 01/24/2025 | $60.56 | $60.46 (-0.17%) | $61.02 | $59.86 | 429,600 | $3.76 B |
| 01/23/2025 | $58.98 | $60.45 (2.49%) | $60.53 | $58.76 | 349,435 | $3.76 B |
| 01/22/2025 | $61.26 | $59.70 (-2.55%) | $61.38 | $58.82 | 576,600 | $3.72 B |
| 01/21/2025 | $60.14 | $61.20 (1.76%) | $61.29 | $60.00 | 442,540 | $3.81 B |
| 01/17/2025 | $60.79 | $59.65 (-1.88%) | $60.90 | $59.47 | 425,700 | $3.71 B |
| 01/16/2025 | $59.66 | $60.01 (0.59%) | $60.25 | $59.15 | 651,300 | $3.74 B |
| 01/15/2025 | $59.54 | $58.67 (-1.46%) | $59.94 | $57.94 | 425,413 | $3.65 B |
| 01/14/2025 | $56.78 | $58.21 (2.52%) | $58.43 | $56.21 | 617,804 | $3.62 B |
| 01/13/2025 | $55.01 | $56.42 (2.56%) | $56.49 | $55.00 | 719,418 | $3.51 B |
| 01/10/2025 | $56.20 | $55.66 (-0.96%) | $56.40 | $55.27 | 515,500 | $3.46 B |
| 01/08/2025 | $57.34 | $57.09 (-0.44%) | $57.68 | $56.84 | 500,600 | $3.55 B |
| 01/07/2025 | $58.99 | $57.75 (-2.1%) | $59.11 | $57.46 | 620,700 | $3.59 B |
| 01/06/2025 | $60.68 | $58.95 (-2.85%) | $61.41 | $58.31 | 793,426 | $3.67 B |
| 01/03/2025 | $60.87 | $61.64 (1.26%) | $61.66 | $60.57 | 376,600 | $3.84 B |
| 01/02/2025 | $61.00 | $60.33 (-1.1%) | $61.27 | $59.77 | 426,628 | $3.76 B |
| 12/31/2024 | $60.77 | $60.76 (-0.02%) | $60.97 | $59.68 | 578,727 | $3.78 B |
| 12/30/2024 | $60.59 | $60.37 (-0.36%) | $60.98 | $59.55 | 657,301 | $3.76 B |
| 12/27/2024 | $62.10 | $61.20 (-1.45%) | $62.29 | $60.54 | 335,414 | $3.81 B |
| 12/26/2024 | $62.16 | $62.49 (0.53%) | $62.63 | $61.81 | 210,832 | $3.89 B |
| 12/24/2024 | $62.53 | $62.38 (-0.24%) | $62.54 | $61.83 | 123,700 | $3.88 B |
| 12/23/2024 | $63.17 | $62.17 (-1.58%) | $63.54 | $61.66 | 422,700 | $3.87 B |
| 12/20/2024 | $61.70 | $63.43 (2.8%) | $63.93 | $61.70 | 1.07 M | $3.95 B |
| 12/19/2024 | $63.17 | $62.51 (-1.04%) | $64.44 | $62.13 | 635,328 | $3.89 B |
| 12/18/2024 | $64.60 | $62.72 (-2.91%) | $65.10 | $61.63 | 953,145 | $3.90 B |
| 12/17/2024 | $65.04 | $64.46 (-0.89%) | $65.04 | $62.66 | 723,988 | $4.01 B |
| 12/16/2024 | $63.75 | $64.94 (1.87%) | $65.09 | $63.59 | 492,404 | $4.04 B |
| 12/13/2024 | $64.33 | $63.86 (-0.73%) | $64.55 | $63.26 | 465,511 | $3.98 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.
