-
5 DAY PERFORMANCE
+4.00% -
1 MONTH PERFORMANCE
+7.14% -
3 MONTH PERFORMANCE
+24.61% -
6 MONTH PERFORMANCE
+18.57% -
YEAR-TO-DATE PERFORMANCE
-1.22% -
1 YEAR PERFORMANCE
+8.27%
BlackLine, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $59.67 | $61.69 (3.39%) | $62.23 | $59.26 | 848,587 | $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 |
| 10/01/2024 | $55.02 | $54.13 (-1.62%) | $55.02 | $53.55 | 637,323 | $3.35 B |
| 09/30/2024 | $54.67 | $55.14 (0.86%) | $56.48 | $53.16 | 1.69 M | $3.42 B |
| 09/27/2024 | $52.57 | $52.85 (0.53%) | $53.02 | $52.24 | 416,400 | $3.28 B |
| 09/26/2024 | $51.53 | $52.29 (1.47%) | $52.60 | $50.44 | 651,624 | $3.24 B |
| 09/25/2024 | $51.05 | $50.47 (-1.14%) | $51.32 | $50.17 | 830,726 | $3.13 B |
| 09/24/2024 | $51.47 | $51.11 (-0.7%) | $52.04 | $50.64 | 1.28 M | $3.17 B |
| 09/23/2024 | $51.93 | $51.24 (-1.33%) | $52.10 | $51.18 | 693,214 | $3.18 B |
| 09/20/2024 | $52.03 | $51.98 (-0.1%) | $52.08 | $51.36 | 1.02 M | $3.22 B |
| 09/19/2024 | $52.57 | $51.91 (-1.26%) | $52.57 | $51.29 | 468,154 | $3.22 B |
| 09/18/2024 | $50.78 | $51.30 (1.02%) | $51.68 | $50.52 | 593,940 | $3.18 B |
| 09/17/2024 | $50.35 | $50.79 (0.87%) | $51.10 | $50.30 | 298,635 | $3.15 B |
| 09/16/2024 | $50.22 | $50.06 (-0.32%) | $50.83 | $49.56 | 530,236 | $3.10 B |
| 09/13/2024 | $49.67 | $50.01 (0.68%) | $50.16 | $49.36 | 423,605 | $3.10 B |
| 09/12/2024 | $49.04 | $49.26 (0.45%) | $49.48 | $48.41 | 426,815 | $3.05 B |
| 09/11/2024 | $48.17 | $48.88 (1.47%) | $48.96 | $47.66 | 549,100 | $3.03 B |
| 09/10/2024 | $47.90 | $48.18 (0.58%) | $48.39 | $47.26 | 510,510 | $2.99 B |
| 09/09/2024 | $47.91 | $47.71 (-0.42%) | $48.48 | $47.60 | 562,110 | $2.96 B |
| 09/06/2024 | $48.42 | $47.92 (-1.03%) | $48.79 | $47.75 | 862,700 | $2.97 B |
| 09/05/2024 | $49.15 | $48.35 (-1.63%) | $49.15 | $48.26 | 893,743 | $3.00 B |
| 09/04/2024 | $48.13 | $48.97 (1.75%) | $49.20 | $48.00 | 335,100 | $3.04 B |
| 09/03/2024 | $49.10 | $48.51 (-1.2%) | $49.65 | $48.42 | 432,300 | $3.01 B |
| 08/30/2024 | $49.89 | $49.55 (-0.68%) | $50.25 | $49.18 | 738,800 | $3.07 B |
| 08/29/2024 | $49.72 | $49.79 (0.14%) | $50.21 | $49.40 | 1.02 M | $3.09 B |
| 08/28/2024 | $49.73 | $49.26 (-0.95%) | $50.12 | $48.90 | 750,100 | $3.05 B |
| 08/27/2024 | $49.98 | $49.95 (-0.06%) | $50.43 | $49.84 | 579,500 | $3.10 B |
| 08/26/2024 | $50.91 | $50.25 (-1.3%) | $51.22 | $50.20 | 909,133 | $3.11 B |
| 08/23/2024 | $50.00 | $50.83 (1.66%) | $50.98 | $49.54 | 730,203 | $3.15 B |
| 08/22/2024 | $50.90 | $49.50 (-2.75%) | $51.38 | $49.44 | 703,919 | $3.07 B |