BlackLine, Inc.BLNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $46.27 | $47.85 | $46.27 | $47.17 | 345,069 |
| 1/30/2026 | $46.40 | $47.44 | $45.63 | $46.47 | 1.61M |
| 1/29/2026 | $50.84 | $51.32 | $45.62 | $46.91 | 3.22M |
| 1/28/2026 | $53.70 | $53.70 | $51.73 | $51.82 | 784,206 |
| 1/27/2026 | $54.53 | $54.63 | $52.60 | $53.15 | 900,545 |
| 1/26/2026 | $53.04 | $54.81 | $52.93 | $54.53 | 545,339 |
| 1/23/2026 | $52.95 | $53.81 | $52.69 | $53.08 | 931,359 |
| 1/22/2026 | $51.75 | $53.25 | $51.75 | $53.06 | 627,700 |
| 1/21/2026 | $52.00 | $52.58 | $51.41 | $51.71 | 561,700 |
| 1/20/2026 | $51.92 | $52.53 | $51.13 | $51.51 | 1.15M |
| 1/16/2026 | $52.43 | $52.72 | $50.86 | $52.65 | 1.53M |
| 1/15/2026 | $53.43 | $54.10 | $52.27 | $52.43 | 1.62M |
| 1/14/2026 | $55.29 | $55.61 | $52.67 | $52.91 | 1.10M |
| 1/13/2026 | $57.12 | $57.40 | $54.87 | $55.54 | 1.60M |
| 1/12/2026 | $56.66 | $58.25 | $55.91 | $57.50 | 660,523 |
| 1/9/2026 | $55.01 | $56.66 | $54.18 | $56.59 | 703,500 |
| 1/8/2026 | $56.09 | $56.32 | $55.07 | $55.20 | 361,942 |
| 1/7/2026 | $55.61 | $56.70 | $55.44 | $56.45 | 572,918 |
| 1/6/2026 | $54.52 | $56.12 | $54.22 | $55.59 | 511,831 |
| 1/5/2026 | $53.59 | $54.75 | $53.00 | $54.21 | 445,931 |
| 1/2/2026 | $55.23 | $55.50 | $52.77 | $53.78 | 703,636 |
| 12/31/2025 | $57.09 | $57.10 | $54.90 | $55.29 | 699,800 |
| 12/30/2025 | $57.39 | $57.99 | $57.14 | $57.23 | 430,500 |
| 12/29/2025 | $57.41 | $57.88 | $57.37 | $57.66 | 278,500 |
| 12/26/2025 | $57.06 | $57.91 | $57.06 | $57.76 | 143,100 |
| 12/24/2025 | $57.85 | $57.85 | $57.24 | $57.42 | 147,045 |
| 12/23/2025 | $57.96 | $58.28 | $57.09 | $57.66 | 388,411 |
| 12/22/2025 | $57.69 | $59.57 | $57.69 | $58.34 | 680,347 |
| 12/19/2025 | $57.73 | $58.17 | $57.36 | $57.84 | 1.25M |
| 12/18/2025 | $58.04 | $58.35 | $57.50 | $57.81 | 625,637 |
| 12/17/2025 | $57.57 | $58.83 | $57.35 | $57.55 | 598,465 |
| 12/16/2025 | $56.41 | $57.77 | $56.00 | $57.53 | 831,400 |
| 12/15/2025 | $58.52 | $58.75 | $56.99 | $57.13 | 627,942 |
| 12/12/2025 | $58.92 | $59.31 | $57.95 | $58.67 | 618,942 |
| 12/11/2025 | $58.44 | $59.17 | $57.58 | $58.83 | 428,700 |
| 12/10/2025 | $57.96 | $58.87 | $57.87 | $58.37 | 439,100 |
| 12/9/2025 | $57.87 | $58.62 | $57.37 | $58.37 | 529,658 |
| 12/8/2025 | $58.03 | $58.37 | $57.20 | $57.66 | 382,800 |
| 12/5/2025 | $57.67 | $58.62 | $57.30 | $57.99 | 349,100 |
| 12/4/2025 | $58.51 | $59.00 | $57.55 | $58.04 | 530,600 |
| 12/3/2025 | $57.48 | $58.90 | $56.56 | $58.74 | 468,000 |
| 12/2/2025 | $57.03 | $58.37 | $56.36 | $57.78 | 534,500 |
| 12/1/2025 | $56.34 | $57.29 | $55.96 | $56.09 | 435,379 |
| 11/28/2025 | $57.50 | $57.70 | $56.61 | $56.99 | 253,041 |
| 11/26/2025 | $57.36 | $58.06 | $57.18 | $57.35 | 632,100 |
| 11/25/2025 | $56.53 | $57.90 | $56.30 | $57.76 | 755,500 |
| 11/24/2025 | $55.25 | $56.44 | $54.86 | $56.24 | 756,200 |
| 11/21/2025 | $53.49 | $54.94 | $52.82 | $54.86 | 815,734 |
| 11/20/2025 | $54.34 | $54.34 | $52.96 | $53.49 | 656,906 |
| 11/19/2025 | $54.06 | $54.23 | $53.53 | $53.62 | 568,300 |
| 11/18/2025 | $52.33 | $54.84 | $52.05 | $54.21 | 988,900 |
| 11/17/2025 | $54.25 | $54.60 | $52.36 | $52.49 | 967,900 |
| 11/14/2025 | $54.94 | $55.64 | $54.60 | $54.67 | 488,699 |
| 11/13/2025 | $55.58 | $56.06 | $54.70 | $55.44 | 816,030 |
| 11/12/2025 | $55.01 | $56.72 | $55.01 | $56.10 | 759,942 |
| 11/11/2025 | $54.12 | $55.41 | $54.09 | $55.27 | 649,539 |
| 11/10/2025 | $55.00 | $55.08 | $53.76 | $54.47 | 696,241 |
| 11/7/2025 | $52.23 | $56.17 | $50.70 | $53.58 | 1.62M |
| 11/6/2025 | $56.89 | $57.32 | $55.99 | $56.82 | 1.19M |
| 11/5/2025 | $56.78 | $58.97 | $55.94 | $56.92 | 955,900 |
| 11/4/2025 | $56.52 | $57.09 | $55.80 | $56.44 | 1.48M |