5 DAY PERFORMANCE
-1.26%
1 MONTH PERFORMANCE
-3.11%
3 MONTH PERFORMANCE
+10.68%
6 MONTH PERFORMANCE
+25.71%
YEAR-TO-DATE PERFORMANCE
-0.54%
1 YEAR PERFORMANCE
+2.48%
BlackLine, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $61.00 | $60.33 (-1.1%) | $61.27 | $59.77 | 426,528 | $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 |
| 12/12/2024 | $64.28 | $64.80 (0.81%) | $65.01 | $63.66 | 584,600 | $4.03 B |
| 12/11/2024 | $63.69 | $64.68 (1.55%) | $64.95 | $62.49 | 581,849 | $4.03 B |
| 12/10/2024 | $63.06 | $63.33 (0.43%) | $63.67 | $62.68 | 333,263 | $3.94 B |
| 12/09/2024 | $64.36 | $63.43 (-1.44%) | $64.67 | $62.82 | 340,500 | $3.95 B |
| 12/06/2024 | $63.52 | $64.23 (1.12%) | $64.43 | $63.18 | 452,836 | $4.00 B |
| 12/05/2024 | $63.67 | $62.91 (-1.19%) | $63.93 | $62.79 | 340,202 | $3.92 B |
| 12/04/2024 | $63.04 | $63.50 (0.73%) | $64.31 | $62.67 | 597,509 | $3.95 B |
| 12/03/2024 | $62.05 | $62.80 (1.21%) | $63.12 | $61.88 | 697,200 | $3.91 B |
| 12/02/2024 | $62.15 | $62.37 (0.35%) | $62.99 | $61.40 | 562,800 | $3.88 B |
| 11/29/2024 | $62.16 | $62.01 (-0.24%) | $62.45 | $61.35 | 213,300 | $3.86 B |
| 11/27/2024 | $63.28 | $61.88 (-2.21%) | $63.59 | $61.83 | 537,100 | $3.85 B |
| 11/26/2024 | $62.07 | $63.07 (1.61%) | $63.50 | $61.80 | 771,400 | $3.93 B |
| 11/25/2024 | $63.00 | $62.77 (-0.37%) | $63.79 | $62.52 | 745,248 | $3.91 B |
| 11/22/2024 | $62.16 | $62.70 (0.87%) | $63.08 | $61.89 | 577,000 | $3.90 B |
| 11/21/2024 | $59.67 | $61.69 (3.39%) | $62.23 | $59.26 | 973,166 | $3.84 B |
| 11/20/2024 | $58.05 | $58.53 (0.83%) | $58.55 | $56.69 | 1.09 M | $3.64 B |
| 11/19/2024 | $59.46 | $57.70 (-2.96%) | $59.68 | $57.37 | 869,416 | $3.59 B |
| 11/18/2024 | $59.50 | $57.96 (-2.59%) | $59.58 | $57.95 | 491,700 | $3.61 B |
| 11/15/2024 | $61.41 | $59.31 (-3.42%) | $61.41 | $58.94 | 671,800 | $3.69 B |
| 11/14/2024 | $62.68 | $60.56 (-3.38%) | $63.11 | $60.43 | 530,539 | $3.77 B |
| 11/13/2024 | $61.42 | $62.39 (1.58%) | $63.10 | $60.25 | 699,100 | $3.88 B |
| 11/12/2024 | $62.12 | $61.15 (-1.56%) | $62.80 | $60.88 | 490,700 | $3.81 B |
| 11/11/2024 | $60.32 | $62.52 (3.65%) | $62.59 | $60.28 | 1.14 M | $3.89 B |
| 11/08/2024 | $59.85 | $60.37 (0.87%) | $61.20 | $57.71 | 1.27 M | $3.76 B |
| 11/07/2024 | $58.83 | $59.45 (1.05%) | $59.62 | $58.26 | 1.31 M | $3.70 B |
| 11/06/2024 | $58.52 | $58.63 (0.19%) | $58.96 | $57.66 | 1.15 M | $3.65 B |
| 11/05/2024 | $54.87 | $55.99 (2.04%) | $56.19 | $54.87 | 506,632 | $3.49 B |
| 11/04/2024 | $55.24 | $55.11 (-0.24%) | $55.95 | $54.93 | 249,000 | $3.42 B |
| 11/01/2024 | $55.47 | $55.51 (0.07%) | $56.17 | $55.30 | 395,806 | $3.44 B |
| 10/31/2024 | $56.25 | $55.37 (-1.56%) | $56.72 | $55.37 | 546,244 | $3.43 B |
| 10/30/2024 | $57.06 | $56.13 (-1.63%) | $57.52 | $56.05 | 391,635 | $3.48 B |
| 10/29/2024 | $56.59 | $57.33 (1.31%) | $57.95 | $56.57 | 568,818 | $3.55 B |
| 10/28/2024 | $57.24 | $57.04 (-0.35%) | $58.44 | $57.02 | 822,407 | $3.54 B |
| 10/25/2024 | $57.39 | $56.57 (-1.43%) | $57.63 | $56.03 | 413,463 | $3.51 B |
| 10/24/2024 | $57.13 | $57.22 (0.16%) | $57.51 | $56.76 | 340,335 | $3.55 B |
| 10/23/2024 | $57.55 | $56.86 (-1.2%) | $57.55 | $56.42 | 554,218 | $3.52 B |
| 10/22/2024 | $57.12 | $57.57 (0.79%) | $57.62 | $56.73 | 337,509 | $3.57 B |
| 10/21/2024 | $59.00 | $57.08 (-3.25%) | $59.13 | $57.00 | 406,200 | $3.54 B |
| 10/18/2024 | $59.42 | $58.93 (-0.82%) | $60.22 | $58.80 | 1.00 M | $3.65 B |
| 10/17/2024 | $58.55 | $59.19 (1.09%) | $59.33 | $58.11 | 699,600 | $3.67 B |
| 10/16/2024 | $57.58 | $58.29 (1.23%) | $58.30 | $57.55 | 807,600 | $3.61 B |
| 10/15/2024 | $56.45 | $57.62 (2.07%) | $57.73 | $56.31 | 833,328 | $3.57 B |
| 10/14/2024 | $56.14 | $56.40 (0.46%) | $56.44 | $55.13 | 528,119 | $3.50 B |
| 10/11/2024 | $54.84 | $56.04 (2.19%) | $56.11 | $54.61 | 333,345 | $3.47 B |
| 10/10/2024 | $54.72 | $54.88 (0.29%) | $55.17 | $54.30 | 328,700 | $3.40 B |
| 10/09/2024 | $54.20 | $55.40 (2.21%) | $55.58 | $54.20 | 864,200 | $3.43 B |
| 10/08/2024 | $54.42 | $54.55 (0.24%) | $55.09 | $54.36 | 516,827 | $3.38 B |
| 10/07/2024 | $54.39 | $54.35 (-0.07%) | $54.94 | $54.00 | 386,000 | $3.37 B |
| 10/04/2024 | $54.63 | $54.51 (-0.22%) | $54.82 | $54.19 | 479,426 | $3.38 B |
| 10/03/2024 | $54.21 | $53.89 (-0.59%) | $54.43 | $53.63 | 498,900 | $3.34 B |
| 10/02/2024 | $54.13 | $54.60 (0.87%) | $55.31 | $54.01 | 490,016 | $3.38 B |