5 DAY PERFORMANCE
-2.37%
1 MONTH PERFORMANCE
-10.13%
3 MONTH PERFORMANCE
-8.35%
6 MONTH PERFORMANCE
-7.05%
YEAR-TO-DATE PERFORMANCE
-6.28%
1 YEAR PERFORMANCE
-17.60%
BlackLine, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $53.70 | $51.82 (-3.5%) | $53.70 | $51.73 | 784.21 K | $3.21 B |
| 01/27/2026 | $54.53 | $53.15 (-2.53%) | $54.63 | $52.60 | 900.55 K | $3.30 B |
| 01/26/2026 | $53.04 | $54.53 (2.81%) | $54.81 | $52.93 | 545.34 K | $3.38 B |
| 01/23/2026 | $52.95 | $53.08 (0.25%) | $53.81 | $52.69 | 931.36 K | $3.29 B |
| 01/22/2026 | $51.75 | $53.06 (2.53%) | $53.25 | $51.75 | 627.70 K | $3.29 B |
| 01/21/2026 | $52.00 | $51.71 (-0.56%) | $52.58 | $51.41 | 561.70 K | $3.21 B |
| 01/20/2026 | $51.92 | $51.51 (-0.79%) | $52.53 | $51.13 | 1.15 M | $3.20 B |
| 01/16/2026 | $52.43 | $52.65 (0.42%) | $52.72 | $50.86 | 1.53 M | $3.27 B |
| 01/15/2026 | $53.43 | $52.43 (-1.87%) | $54.10 | $52.27 | 1.62 M | $3.25 B |
| 01/14/2026 | $55.29 | $52.91 (-4.3%) | $55.61 | $52.67 | 1.10 M | $3.28 B |
| 01/13/2026 | $57.12 | $55.54 (-2.77%) | $57.40 | $54.87 | 1.60 M | $3.45 B |
| 01/12/2026 | $56.66 | $57.50 (1.48%) | $58.25 | $55.91 | 660.52 K | $3.57 B |
| 01/09/2026 | $55.01 | $56.59 (2.87%) | $56.66 | $54.18 | 703.50 K | $3.51 B |
| 01/08/2026 | $56.09 | $55.20 (-1.59%) | $56.32 | $55.07 | 361.94 K | $3.42 B |
| 01/07/2026 | $55.61 | $56.45 (1.51%) | $56.70 | $55.44 | 572.92 K | $3.50 B |
| 01/06/2026 | $54.52 | $55.59 (1.96%) | $56.12 | $54.22 | 511.83 K | $3.45 B |
| 01/05/2026 | $53.59 | $54.21 (1.16%) | $54.75 | $53.00 | 445.93 K | $3.36 B |
| 01/02/2026 | $55.23 | $53.78 (-2.63%) | $55.50 | $52.77 | 703.64 K | $3.34 B |
| 12/31/2025 | $57.09 | $55.29 (-3.15%) | $57.10 | $54.90 | 699.80 K | $3.43 B |
| 12/30/2025 | $57.39 | $57.23 (-0.28%) | $57.99 | $57.14 | 430.50 K | $3.55 B |
| 12/29/2025 | $57.41 | $57.66 (0.44%) | $57.88 | $57.37 | 278.50 K | $3.58 B |
| 12/26/2025 | $57.06 | $57.76 (1.23%) | $57.91 | $57.06 | 143.10 K | $3.58 B |
| 12/24/2025 | $57.85 | $57.42 (-0.74%) | $57.85 | $57.24 | 147.05 K | $3.56 B |
| 12/23/2025 | $57.96 | $57.66 (-0.52%) | $58.28 | $57.09 | 388.41 K | $3.58 B |
| 12/22/2025 | $57.69 | $58.34 (1.13%) | $59.57 | $57.69 | 680.35 K | $3.62 B |
| 12/19/2025 | $57.73 | $57.84 (0.19%) | $58.17 | $57.36 | 1.25 M | $3.59 B |
| 12/18/2025 | $58.04 | $57.81 (-0.4%) | $58.35 | $57.50 | 625.64 K | $3.59 B |
| 12/17/2025 | $57.57 | $57.55 (-0.03%) | $58.83 | $57.35 | 598.47 K | $3.57 B |
| 12/16/2025 | $56.41 | $57.53 (1.99%) | $57.77 | $56.00 | 831.40 K | $3.57 B |
| 12/15/2025 | $58.52 | $57.13 (-2.38%) | $58.75 | $56.99 | 627.94 K | $3.54 B |
| 12/12/2025 | $58.92 | $58.67 (-0.42%) | $59.31 | $57.95 | 618.94 K | $3.64 B |
| 12/11/2025 | $58.44 | $58.83 (0.67%) | $59.17 | $57.58 | 428.70 K | $3.65 B |
| 12/10/2025 | $57.96 | $58.37 (0.71%) | $58.87 | $57.87 | 439.10 K | $3.62 B |
| 12/09/2025 | $57.87 | $58.37 (0.86%) | $58.62 | $57.37 | 529.66 K | $3.62 B |
| 12/08/2025 | $58.03 | $57.66 (-0.64%) | $58.37 | $57.20 | 382.80 K | $3.58 B |
| 12/05/2025 | $57.67 | $57.99 (0.55%) | $58.62 | $57.30 | 349.10 K | $3.60 B |
| 12/04/2025 | $58.51 | $58.04 (-0.8%) | $59.00 | $57.55 | 530.60 K | $3.60 B |
| 12/03/2025 | $57.48 | $58.74 (2.19%) | $58.90 | $56.56 | 468.00 K | $3.64 B |
| 12/02/2025 | $57.03 | $57.78 (1.32%) | $58.37 | $56.36 | 534.50 K | $3.58 B |
| 12/01/2025 | $56.34 | $56.09 (-0.44%) | $57.29 | $55.96 | 435.38 K | $3.48 B |
| 11/28/2025 | $57.50 | $56.99 (-0.89%) | $57.70 | $56.61 | 253.04 K | $3.54 B |
| 11/26/2025 | $57.36 | $57.35 (-0.02%) | $58.06 | $57.18 | 632.10 K | $3.56 B |
| 11/25/2025 | $56.53 | $57.76 (2.18%) | $57.90 | $56.30 | 755.50 K | $3.58 B |
| 11/24/2025 | $55.25 | $56.24 (1.79%) | $56.44 | $54.86 | 756.20 K | $3.49 B |
| 11/21/2025 | $53.49 | $54.86 (2.56%) | $54.94 | $52.82 | 815.73 K | $3.40 B |
| 11/20/2025 | $54.34 | $53.49 (-1.56%) | $54.34 | $52.96 | 656.91 K | $3.32 B |
| 11/19/2025 | $54.06 | $53.62 (-0.81%) | $54.23 | $53.53 | 568.30 K | $3.33 B |
| 11/18/2025 | $52.33 | $54.21 (3.59%) | $54.84 | $52.05 | 988.90 K | $3.36 B |
| 11/17/2025 | $54.25 | $52.49 (-3.24%) | $54.60 | $52.36 | 967.90 K | $3.26 B |
| 11/14/2025 | $54.94 | $54.67 (-0.49%) | $55.64 | $54.60 | 488.70 K | $3.39 B |
| 11/13/2025 | $55.58 | $55.44 (-0.25%) | $56.06 | $54.70 | 816.03 K | $3.44 B |
| 11/12/2025 | $55.01 | $56.10 (1.98%) | $56.72 | $55.01 | 759.94 K | $3.48 B |
| 11/11/2025 | $54.12 | $55.27 (2.12%) | $55.41 | $54.09 | 649.54 K | $3.43 B |
| 11/10/2025 | $55.00 | $54.47 (-0.96%) | $55.08 | $53.76 | 696.24 K | $3.38 B |
| 11/07/2025 | $52.23 | $53.58 (2.58%) | $56.17 | $50.70 | 1.62 M | $3.32 B |
| 11/06/2025 | $56.89 | $56.82 (-0.12%) | $57.32 | $55.99 | 1.19 M | $3.52 B |
| 11/05/2025 | $56.78 | $56.92 (0.25%) | $58.97 | $55.94 | 955.90 K | $3.53 B |
| 11/04/2025 | $56.52 | $56.44 (-0.14%) | $57.09 | $55.80 | 1.48 M | $3.50 B |
| 11/03/2025 | $57.25 | $57.26 (0.02%) | $57.85 | $56.73 | 902.70 K | $3.55 B |
| 10/31/2025 | $56.45 | $57.25 (1.42%) | $58.01 | $56.41 | 932.00 K | $3.58 B |
| 10/30/2025 | $57.55 | $56.74 (-1.41%) | $58.48 | $56.46 | 1.48 M | $3.55 B |
| 10/29/2025 | $55.17 | $56.54 (2.48%) | $57.40 | $54.37 | 1.70 M | $3.53 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.
