5 DAY PERFORMANCE
+2.14%
1 MONTH PERFORMANCE
+17.13%
3 MONTH PERFORMANCE
+14.53%
6 MONTH PERFORMANCE
-10.79%
YEAR-TO-DATE PERFORMANCE
-8.95%
1 YEAR PERFORMANCE
+15.88%
BlackLine, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $55.10 | $55.32 (0.4%) | $55.33 | $54.70 | 541.60 K | $3.48 B |
| 05/28/2025 | $55.20 | $55.05 (-0.27%) | $55.44 | $54.77 | 542.00 K | $3.46 B |
| 05/27/2025 | $54.85 | $55.19 (0.62%) | $55.24 | $54.31 | 525.70 K | $3.47 B |
| 05/23/2025 | $53.41 | $54.16 (1.4%) | $54.45 | $53.37 | 500.48 K | $3.40 B |
| 05/22/2025 | $53.86 | $54.46 (1.11%) | $54.91 | $53.65 | 768.00 K | $3.42 B |
| 05/21/2025 | $54.65 | $53.94 (-1.3%) | $55.06 | $53.85 | 589.35 K | $3.39 B |
| 05/20/2025 | $54.71 | $55.43 (1.32%) | $55.48 | $54.63 | 380.53 K | $3.48 B |
| 05/19/2025 | $54.79 | $54.87 (0.15%) | $55.57 | $54.42 | 432.90 K | $3.45 B |
| 05/16/2025 | $54.83 | $55.54 (1.29%) | $55.69 | $54.66 | 348.70 K | $3.49 B |
| 05/15/2025 | $55.00 | $55.04 (0.07%) | $55.32 | $54.15 | 333.79 K | $3.46 B |
| 05/14/2025 | $54.83 | $55.00 (0.31%) | $55.69 | $54.65 | 719.00 K | $3.46 B |
| 05/13/2025 | $55.00 | $55.16 (0.29%) | $55.45 | $54.36 | 694.60 K | $3.47 B |
| 05/12/2025 | $54.32 | $54.91 (1.09%) | $55.20 | $53.98 | 984.71 K | $3.45 B |
| 05/09/2025 | $53.00 | $53.23 (0.43%) | $53.92 | $52.86 | 762.26 K | $3.34 B |
| 05/08/2025 | $50.67 | $52.96 (4.52%) | $53.32 | $50.47 | 1.32 M | $3.33 B |
| 05/07/2025 | $49.30 | $50.67 (2.78%) | $50.92 | $48.43 | 1.52 M | $3.17 B |
| 05/06/2025 | $46.43 | $46.65 (0.47%) | $47.28 | $46.37 | 958.04 K | $2.92 B |
| 05/05/2025 | $46.63 | $47.15 (1.12%) | $48.04 | $46.63 | 892.60 K | $2.95 B |
| 05/02/2025 | $47.91 | $47.27 (-1.34%) | $47.91 | $46.71 | 548.00 K | $2.96 B |
| 05/01/2025 | $47.58 | $47.33 (-0.53%) | $47.96 | $47.17 | 401.60 K | $2.96 B |
| 04/30/2025 | $47.13 | $47.23 (0.21%) | $47.33 | $46.56 | 583.83 K | $2.96 B |
| 04/29/2025 | $46.90 | $47.80 (1.92%) | $48.07 | $46.85 | 575.90 K | $2.99 B |
| 04/28/2025 | $47.09 | $46.85 (-0.51%) | $47.69 | $46.70 | 438.00 K | $2.93 B |
| 04/25/2025 | $46.83 | $47.22 (0.83%) | $47.31 | $46.48 | 496.70 K | $2.96 B |
| 04/24/2025 | $45.70 | $46.86 (2.54%) | $46.97 | $45.67 | 545.04 K | $2.94 B |
| 04/23/2025 | $46.78 | $45.56 (-2.61%) | $46.90 | $45.12 | 563.33 K | $2.85 B |
| 04/22/2025 | $44.00 | $45.06 (2.41%) | $45.11 | $43.85 | 547.18 K | $2.82 B |
| 04/21/2025 | $44.08 | $43.48 (-1.36%) | $44.85 | $43.17 | 493.80 K | $2.72 B |
| 04/17/2025 | $44.62 | $44.44 (-0.4%) | $45.00 | $44.11 | 412.30 K | $2.78 B |
| 04/16/2025 | $44.85 | $44.62 (-0.51%) | $45.47 | $44.13 | 484.50 K | $2.79 B |
| 04/15/2025 | $45.95 | $45.24 (-1.55%) | $46.37 | $45.18 | 548.09 K | $2.83 B |
| 04/14/2025 | $46.28 | $46.05 (-0.5%) | $46.28 | $44.49 | 868.45 K | $2.88 B |
| 04/11/2025 | $44.93 | $45.59 (1.47%) | $45.87 | $43.53 | 819.62 K | $2.86 B |
| 04/10/2025 | $45.13 | $45.25 (0.27%) | $45.51 | $43.31 | 949.21 K | $2.83 B |
| 04/09/2025 | $41.76 | $46.13 (10.46%) | $46.33 | $41.00 | 1.23 M | $2.89 B |
| 04/08/2025 | $43.64 | $42.27 (-3.14%) | $44.08 | $41.75 | 1.37 M | $2.65 B |
| 04/07/2025 | $41.97 | $42.83 (2.05%) | $44.21 | $40.82 | 1.79 M | $2.68 B |
| 04/04/2025 | $44.90 | $44.10 (-1.78%) | $45.20 | $43.02 | 1.29 M | $2.76 B |
| 04/03/2025 | $47.52 | $46.08 (-3.03%) | $48.44 | $45.97 | 936.90 K | $2.89 B |
| 04/02/2025 | $48.30 | $49.44 (2.36%) | $49.89 | $48.30 | 548.50 K | $3.10 B |
| 04/01/2025 | $48.73 | $49.13 (0.82%) | $49.58 | $48.35 | 518.60 K | $3.08 B |
| 03/31/2025 | $48.45 | $48.42 (-0.06%) | $48.86 | $47.82 | 655.22 K | $3.03 B |
| 03/28/2025 | $50.12 | $48.81 (-2.61%) | $50.12 | $48.17 | 382.80 K | $3.06 B |
| 03/27/2025 | $50.32 | $50.19 (-0.26%) | $50.85 | $49.95 | 441.60 K | $3.14 B |
| 03/26/2025 | $50.65 | $50.52 (-0.26%) | $51.06 | $50.06 | 427.65 K | $3.16 B |
| 03/25/2025 | $50.50 | $50.66 (0.32%) | $50.87 | $50.11 | 513.80 K | $3.17 B |
| 03/24/2025 | $50.85 | $50.29 (-1.1%) | $51.28 | $50.18 | 666.10 K | $3.15 B |
| 03/21/2025 | $49.48 | $50.29 (1.64%) | $50.39 | $49.40 | 1.31 M | $3.15 B |
| 03/20/2025 | $49.44 | $49.78 (0.69%) | $50.69 | $49.44 | 513.40 K | $3.12 B |
| 03/19/2025 | $49.39 | $50.16 (1.56%) | $50.31 | $49.32 | 455.20 K | $3.14 B |
| 03/18/2025 | $48.93 | $49.58 (1.33%) | $50.25 | $48.93 | 827.50 K | $3.11 B |
| 03/17/2025 | $49.77 | $49.18 (-1.19%) | $50.51 | $48.77 | 651.70 K | $3.08 B |
| 03/14/2025 | $48.08 | $49.89 (3.76%) | $49.98 | $47.68 | 930.51 K | $3.13 B |
| 03/13/2025 | $47.94 | $47.46 (-1%) | $47.99 | $47.12 | 637.84 K | $2.97 B |
| 03/12/2025 | $48.39 | $48.20 (-0.39%) | $48.54 | $46.88 | 703.84 K | $3.02 B |
| 03/11/2025 | $48.37 | $48.05 (-0.66%) | $48.89 | $47.65 | 699.40 K | $3.01 B |
| 03/10/2025 | $48.80 | $48.45 (-0.72%) | $49.61 | $48.38 | 814.60 K | $3.03 B |
| 03/07/2025 | $48.50 | $48.88 (0.78%) | $49.41 | $47.70 | 718.32 K | $3.06 B |
| 03/06/2025 | $47.60 | $48.87 (2.67%) | $49.07 | $47.23 | 1.06 M | $3.06 B |
| 03/05/2025 | $47.97 | $47.97 (0%) | $48.49 | $47.83 | 540.90 K | $3.00 B |
| 03/04/2025 | $47.68 | $47.96 (0.59%) | $48.49 | $47.08 | 990.20 K | $3.00 B |
| 03/03/2025 | $48.22 | $48.03 (-0.39%) | $49.08 | $47.88 | 720.62 K | $3.01 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.
