5 DAY PERFORMANCE
-5.80%
1 MONTH PERFORMANCE
-15.02%
3 MONTH PERFORMANCE
-27.24%
6 MONTH PERFORMANCE
-25.02%
YEAR-TO-DATE PERFORMANCE
-31.63%
1 YEAR PERFORMANCE
-39.45%
BlackLine, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $41.76 | $41.26 (-1.2%) | $42.36 | $41.23 | 281,375 | |
| 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 | 936,900 | $2.89 B |
| 04/02/2025 | $48.30 | $49.44 (2.36%) | $49.89 | $48.30 | 548,500 | $3.10 B |
| 04/01/2025 | $48.73 | $49.13 (0.82%) | $49.58 | $48.35 | 518,600 | $3.08 B |
| 03/31/2025 | $48.45 | $48.42 (-0.06%) | $48.86 | $47.82 | 655,217 | $3.03 B |
| 03/28/2025 | $50.12 | $48.81 (-2.61%) | $50.12 | $48.17 | 382,800 | $3.06 B |
| 03/27/2025 | $50.32 | $50.19 (-0.26%) | $50.85 | $49.95 | 441,600 | $3.14 B |
| 03/26/2025 | $50.65 | $50.52 (-0.26%) | $51.06 | $50.06 | 427,645 | $3.16 B |
| 03/25/2025 | $50.50 | $50.66 (0.32%) | $50.87 | $50.11 | 513,800 | $3.17 B |
| 03/24/2025 | $50.85 | $50.29 (-1.1%) | $51.28 | $50.18 | 666,100 | $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 | 513,400 | $3.12 B |
| 03/19/2025 | $49.39 | $50.16 (1.56%) | $50.31 | $49.32 | 455,200 | $3.14 B |
| 03/18/2025 | $48.93 | $49.58 (1.33%) | $50.25 | $48.93 | 827,500 | $3.11 B |
| 03/17/2025 | $49.77 | $49.18 (-1.19%) | $50.51 | $48.77 | 651,700 | $3.08 B |
| 03/14/2025 | $48.08 | $49.89 (3.76%) | $49.98 | $47.68 | 930,512 | $3.13 B |
| 03/13/2025 | $47.94 | $47.46 (-1%) | $47.99 | $47.12 | 637,837 | $2.97 B |
| 03/12/2025 | $48.39 | $48.20 (-0.39%) | $48.54 | $46.88 | 703,841 | $3.02 B |
| 03/11/2025 | $48.37 | $48.05 (-0.66%) | $48.89 | $47.65 | 699,400 | $3.01 B |
| 03/10/2025 | $48.80 | $48.45 (-0.72%) | $49.61 | $48.38 | 814,600 | $3.03 B |
| 03/07/2025 | $48.50 | $48.88 (0.78%) | $49.41 | $47.70 | 718,317 | $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 | 540,900 | $3.00 B |
| 03/04/2025 | $47.68 | $47.96 (0.59%) | $48.49 | $47.08 | 990,200 | $3.00 B |
| 03/03/2025 | $48.22 | $48.03 (-0.39%) | $49.08 | $47.88 | 720,622 | $3.01 B |
| 02/28/2025 | $49.04 | $48.30 (-1.51%) | $49.04 | $47.69 | 734,723 | $3.03 B |
| 02/27/2025 | $49.07 | $48.27 (-1.63%) | $49.60 | $48.25 | 847,783 | $3.02 B |
| 02/26/2025 | $49.65 | $48.99 (-1.33%) | $50.32 | $48.73 | 886,800 | $3.07 B |
| 02/25/2025 | $49.34 | $49.26 (-0.16%) | $50.00 | $48.18 | 1.02 M | $3.09 B |
| 02/24/2025 | $49.22 | $49.11 (-0.22%) | $49.57 | $48.20 | 816,828 | $3.08 B |
| 02/21/2025 | $49.67 | $49.10 (-1.15%) | $49.86 | $48.89 | 1.71 M | $3.08 B |
| 02/20/2025 | $50.06 | $49.32 (-1.48%) | $50.08 | $48.75 | 1.10 M | $3.09 B |
| 02/19/2025 | $51.24 | $49.96 (-2.5%) | $51.36 | $49.85 | 1.19 M | $3.13 B |
| 02/18/2025 | $51.38 | $51.61 (0.45%) | $52.11 | $51.20 | 980,500 | $3.23 B |
| 02/14/2025 | $52.40 | $51.37 (-1.97%) | $53.02 | $51.25 | 913,448 | $3.22 B |
| 02/13/2025 | $52.33 | $52.26 (-0.13%) | $52.55 | $51.22 | 1.20 M | $3.27 B |
| 02/12/2025 | $54.05 | $51.94 (-3.9%) | $55.19 | $51.60 | 4.32 M | $3.25 B |
| 02/11/2025 | $63.99 | $63.40 (-0.92%) | $64.92 | $62.98 | 826,247 | $3.97 B |
| 02/10/2025 | $65.06 | $64.41 (-1%) | $65.51 | $63.57 | 925,100 | $4.03 B |
| 02/07/2025 | $65.13 | $64.63 (-0.77%) | $65.49 | $63.83 | 463,433 | $4.02 B |
| 02/06/2025 | $65.90 | $65.13 (-1.17%) | $66.02 | $64.82 | 416,400 | $4.05 B |
| 02/05/2025 | $64.68 | $65.64 (1.48%) | $65.79 | $64.62 | 376,224 | $4.09 B |
| 02/04/2025 | $63.71 | $64.57 (1.35%) | $64.67 | $63.68 | 538,513 | $4.02 B |
| 02/03/2025 | $62.26 | $63.60 (2.15%) | $63.76 | $61.84 | 413,920 | $3.96 B |
| 01/31/2025 | $63.72 | $63.85 (0.2%) | $64.37 | $63.17 | 619,367 | $3.97 B |
| 01/30/2025 | $66.25 | $63.44 (-4.24%) | $66.25 | $63.28 | 880,200 | $3.95 B |
| 01/29/2025 | $64.81 | $62.89 (-2.96%) | $64.81 | $62.85 | 508,845 | $3.91 B |
| 01/28/2025 | $61.55 | $64.90 (5.44%) | $65.14 | $61.53 | 976,700 | $4.04 B |
| 01/27/2025 | $60.19 | $61.72 (2.54%) | $63.39 | $60.03 | 454,679 | $3.84 B |
| 01/24/2025 | $60.56 | $60.46 (-0.17%) | $61.02 | $59.86 | 429,600 | $3.76 B |
| 01/23/2025 | $58.98 | $60.45 (2.49%) | $60.53 | $58.76 | 349,435 | $3.76 B |
| 01/22/2025 | $61.26 | $59.70 (-2.55%) | $61.38 | $58.82 | 576,600 | $3.72 B |
| 01/21/2025 | $60.14 | $61.20 (1.76%) | $61.29 | $60.00 | 442,540 | $3.81 B |
| 01/17/2025 | $60.79 | $59.65 (-1.88%) | $60.90 | $59.47 | 425,700 | $3.71 B |
| 01/16/2025 | $59.66 | $60.01 (0.59%) | $60.25 | $59.15 | 651,300 | $3.74 B |
| 01/15/2025 | $59.54 | $58.67 (-1.46%) | $59.94 | $57.94 | 425,413 | $3.65 B |
| 01/14/2025 | $56.78 | $58.21 (2.52%) | $58.43 | $56.21 | 617,804 | $3.62 B |
| 01/13/2025 | $55.01 | $56.42 (2.56%) | $56.49 | $55.00 | 719,418 | $3.51 B |
| 01/10/2025 | $56.20 | $55.66 (-0.96%) | $56.40 | $55.27 | 515,500 | $3.46 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.
