5 DAY PERFORMANCE
+21.25%
1 MONTH PERFORMANCE
+18.39%
3 MONTH PERFORMANCE
-3.81%
6 MONTH PERFORMANCE
-33.01%
YEAR-TO-DATE PERFORMANCE
-32.83%
1 YEAR PERFORMANCE
-32.67%
BlackLine Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $25.86 | $25.50 (-1.37%) | $25.93 | $24.70 | 1.17 M | $1.48 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 | $1.86 B |
| 04/28/2026 | $30.98 | $31.68 (2.26%) | $32.08 | $30.98 | 635.20 K | $1.89 B |
| 04/27/2026 | $30.37 | $30.63 (0.86%) | $31.49 | $30.18 | 957.25 K | $1.83 B |
| 04/24/2026 | $29.31 | $30.64 (4.54%) | $30.73 | $29.07 | 874.03 K | $1.83 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 | $1.90 B |
| 04/17/2026 | $33.34 | $31.51 (-5.49%) | $34.06 | $31.42 | 1.05 M | $1.88 B |
| 04/16/2026 | $33.03 | $32.71 (-0.97%) | $33.31 | $32.53 | 471.90 K | $1.95 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 | $1.85 B |
| 04/13/2026 | $30.26 | $31.37 (3.67%) | $31.49 | $30.19 | 1.40 M | $1.87 B |
| 04/10/2026 | $32.12 | $30.29 (-5.7%) | $32.12 | $29.67 | 1.90 M | $1.81 B |
| 04/09/2026 | $32.77 | $32.04 (-2.23%) | $33.17 | $31.40 | 1.19 M | $1.91 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 | $2.16 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 | $2.21 B |
| 03/30/2026 | $36.42 | $36.49 (0.19%) | $37.47 | $36.25 | 1.26 M | $2.18 B |
| 03/27/2026 | $37.00 | $36.05 (-2.57%) | $37.85 | $35.62 | 1.78 M | $2.15 B |
| 03/26/2026 | $36.79 | $37.56 (2.09%) | $38.40 | $36.79 | 886.70 K | $2.24 B |
| 03/25/2026 | $37.46 | $37.07 (-1.04%) | $38.30 | $36.59 | 940.73 K | $2.21 B |
| 03/24/2026 | $39.69 | $37.46 (-5.62%) | $39.69 | $37.45 | 1.79 M | $2.23 B |
| 03/23/2026 | $39.22 | $40.02 (2.04%) | $40.22 | $38.83 | 1.13 M | $2.39 B |
| 03/20/2026 | $38.52 | $39.11 (1.53%) | $39.70 | $37.73 | 1.96 M | $2.33 B |
| 03/19/2026 | $38.35 | $38.52 (0.44%) | $39.49 | $37.87 | 1.21 M | $2.30 B |
| 03/18/2026 | $37.24 | $38.59 (3.63%) | $38.85 | $37.17 | 1.11 M | $2.30 B |
| 03/17/2026 | $36.67 | $38.19 (4.15%) | $38.41 | $36.63 | 1.99 M | $2.28 B |
| 03/16/2026 | $37.15 | $35.58 (-4.23%) | $37.19 | $35.52 | 849.62 K | $2.12 B |
| 03/13/2026 | $35.58 | $36.88 (3.65%) | $36.92 | $35.40 | 977.04 K | $2.20 B |
| 03/12/2026 | $36.08 | $35.54 (-1.5%) | $37.76 | $35.37 | 1.02 M | $2.12 B |
| 03/11/2026 | $36.25 | $36.16 (-0.25%) | $36.91 | $35.63 | 754.43 K | $2.16 B |
| 03/10/2026 | $37.14 | $36.16 (-2.64%) | $37.14 | $35.56 | 1.26 M | $2.16 B |
| 03/09/2026 | $37.09 | $37.14 (0.13%) | $37.41 | $36.53 | 825.31 K | $2.21 B |
| 03/06/2026 | $37.31 | $37.37 (0.16%) | $37.94 | $36.74 | 719.44 K | $2.23 B |
| 03/05/2026 | $37.03 | $37.60 (1.54%) | $38.35 | $36.99 | 733.01 K | $2.24 B |
| 03/04/2026 | $36.61 | $37.04 (1.17%) | $37.20 | $35.98 | 832.53 K | $2.21 B |
| 03/03/2026 | $36.00 | $36.58 (1.61%) | $37.04 | $35.60 | 1.03 M | $2.18 B |
| 03/02/2026 | $34.36 | $36.01 (4.8%) | $36.17 | $34.06 | 1.55 M | $2.15 B |
| 02/27/2026 | $33.99 | $35.25 (3.71%) | $35.29 | $33.45 | 2.16 M | $2.10 B |
| 02/26/2026 | $33.19 | $35.05 (5.6%) | $35.21 | $32.99 | 1.44 M | $2.09 B |
| 02/25/2026 | $32.47 | $32.85 (1.17%) | $33.08 | $31.75 | 1.33 M | $1.96 B |
| 02/24/2026 | $32.33 | $32.52 (0.59%) | $33.92 | $32.26 | 2.33 M | $1.94 B |
| 02/23/2026 | $35.44 | $32.55 (-8.15%) | $35.53 | $32.36 | 3.14 M | $1.94 B |
| 02/20/2026 | $36.88 | $36.15 (-1.98%) | $38.00 | $35.99 | 1.06 M | $2.16 B |
| 02/19/2026 | $37.00 | $37.01 (0.03%) | $37.37 | $36.36 | 1.30 M | $2.21 B |
| 02/18/2026 | $37.79 | $37.13 (-1.75%) | $37.90 | $36.86 | 1.61 M | $2.21 B |
| 02/17/2026 | $38.54 | $37.34 (-3.11%) | $38.54 | $36.24 | 2.27 M | $2.23 B |
| 02/13/2026 | $39.10 | $38.61 (-1.25%) | $39.62 | $38.48 | 1.60 M | $2.30 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.
