5 DAY PERFORMANCE
+43.51%
1 MONTH PERFORMANCE
+38.38%
3 MONTH PERFORMANCE
+3.02%
6 MONTH PERFORMANCE
-35.70%
YEAR-TO-DATE PERFORMANCE
-32.83%
1 YEAR PERFORMANCE
-34.43%
BlackLine Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $29.02 | $28.90 (-0.41%) | $29.72 | $28.63 | 911.11 K | $1.72 B |
| 05/21/2026 | $30.25 | $28.94 (-4.33%) | $30.25 | $28.45 | 1.93 M | $1.72 B |
| 05/20/2026 | $29.58 | $30.84 (4.26%) | $30.93 | $28.63 | 1.23 M | $1.83 B |
| 05/19/2026 | $30.50 | $30.03 (-1.54%) | $30.72 | $28.50 | 1.93 M | $1.78 B |
| 05/18/2026 | $27.25 | $29.81 (9.39%) | $30.58 | $27.01 | 3.35 M | $1.77 B |
| 05/15/2026 | $27.25 | $27.25 (0%) | $28.07 | $26.50 | 1.13 M | $1.62 B |
| 05/14/2026 | $25.40 | $26.84 (5.67%) | $27.05 | $25.40 | 1.96 M | $1.60 B |
| 05/13/2026 | $25.80 | $25.23 (-2.21%) | $25.93 | $24.70 | 1.58 M | $1.50 B |
| 05/12/2026 | $26.87 | $26.21 (-2.46%) | $27.56 | $26.18 | 1.44 M | $1.56 B |
| 05/11/2026 | $30.13 | $27.50 (-8.73%) | $30.54 | $27.11 | 1.57 M | $1.63 B |
| 05/08/2026 | $30.60 | $30.63 (0.1%) | $31.25 | $30.01 | 857.10 K | $1.82 B |
| 05/07/2026 | $29.75 | $31.17 (4.77%) | $31.60 | $29.75 | 898.81 K | $1.85 B |
| 05/06/2026 | $32.14 | $29.55 (-8.06%) | $32.83 | $29.25 | 1.58 M | $1.76 B |
| 05/05/2026 | $33.69 | $32.34 (-4.01%) | $33.69 | $31.93 | 1.24 M | $1.92 B |
| 05/04/2026 | $33.83 | $33.43 (-1.18%) | $34.82 | $33.15 | 841.82 K | $1.99 B |
| 05/01/2026 | $32.02 | $33.91 (5.9%) | $33.95 | $32.01 | 1.20 M | $2.02 B |
| 04/30/2026 | $30.44 | $31.25 (2.66%) | $31.34 | $30.39 | 844.40 K | $1.86 B |
| 04/29/2026 | $31.25 | $31.16 (-0.29%) | $31.68 | $30.80 | 513.83 K | $1.85 B |
| 04/28/2026 | $30.98 | $31.68 (2.26%) | $32.08 | $30.98 | 635.20 K | $1.88 B |
| 04/27/2026 | $30.37 | $30.63 (0.86%) | $31.49 | $30.18 | 957.25 K | $1.82 B |
| 04/24/2026 | $29.31 | $30.64 (4.54%) | $30.73 | $29.07 | 874.03 K | $1.82 B |
| 04/23/2026 | $31.20 | $29.39 (-5.8%) | $31.20 | $28.78 | 1.41 M | $1.75 B |
| 04/22/2026 | $31.98 | $31.73 (-0.78%) | $32.25 | $31.35 | 1.09 M | $1.89 B |
| 04/21/2026 | $31.99 | $31.56 (-1.34%) | $32.83 | $31.38 | 1.25 M | $1.88 B |
| 04/20/2026 | $31.21 | $31.80 (1.89%) | $32.36 | $31.16 | 1.22 M | $1.89 B |
| 04/17/2026 | $33.34 | $31.51 (-5.49%) | $34.06 | $31.42 | 1.05 M | $1.87 B |
| 04/16/2026 | $33.03 | $32.71 (-0.97%) | $33.31 | $32.53 | 471.90 K | $1.94 B |
| 04/15/2026 | $31.18 | $32.57 (4.46%) | $32.65 | $31.18 | 741.80 K | $1.94 B |
| 04/14/2026 | $31.67 | $31.03 (-2.02%) | $32.30 | $30.63 | 809.63 K | $1.84 B |
| 04/13/2026 | $30.26 | $31.37 (3.67%) | $31.49 | $30.19 | 1.40 M | $1.86 B |
| 04/10/2026 | $32.12 | $30.29 (-5.7%) | $32.12 | $29.67 | 1.90 M | $1.80 B |
| 04/09/2026 | $32.77 | $32.04 (-2.23%) | $33.17 | $31.40 | 1.19 M | $1.90 B |
| 04/08/2026 | $36.31 | $33.24 (-8.45%) | $36.78 | $33.21 | 979.10 K | $1.98 B |
| 04/07/2026 | $35.95 | $35.28 (-1.86%) | $36.44 | $35.11 | 777.26 K | $2.10 B |
| 04/06/2026 | $36.16 | $36.15 (-0.03%) | $36.48 | $35.81 | 513.91 K | $2.15 B |
| 04/02/2026 | $36.04 | $36.29 (0.69%) | $36.72 | $34.84 | 657.87 K | $2.16 B |
| 04/01/2026 | $37.72 | $36.47 (-3.31%) | $38.26 | $36.10 | 1.36 M | $2.17 B |
| 03/31/2026 | $36.49 | $37.00 (1.4%) | $37.76 | $36.07 | 1.24 M | $2.20 B |
| 03/30/2026 | $36.42 | $36.49 (0.19%) | $37.47 | $36.25 | 1.26 M | $2.17 B |
| 03/27/2026 | $37.00 | $36.05 (-2.57%) | $37.85 | $35.62 | 1.78 M | $2.14 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.
