NasdaqGS - Nasdaq Real Time Price USD

BlackLine, Inc. (BL)

56.00

-1.30

(-2.27%)

At close: June 10 at 4:00:01 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 10, 2025	57.28	57.38	55.84	56.00	56.00	513,900
Jun 9, 2025	57.55	57.97	57.16	57.30	57.30	483,100
Jun 6, 2025	58.52	58.70	57.02	57.35	57.35	1,410,900
Jun 5, 2025	58.05	59.43	57.98	58.22	58.22	1,153,900
Jun 4, 2025	57.40	58.47	57.31	58.05	58.05	816,100
Jun 3, 2025	55.53	57.74	55.25	57.59	57.59	970,900
Jun 2, 2025	55.97	56.49	55.22	55.76	55.76	603,700
May 30, 2025	54.88	55.99	54.77	55.93	55.93	964,600
May 29, 2025	55.10	55.33	54.70	55.32	55.32	541,600
May 28, 2025	55.20	55.44	54.77	55.05	55.05	542,000
May 27, 2025	54.85	55.24	54.31	55.19	55.19	525,700
May 23, 2025	53.41	54.45	53.37	54.16	54.16	500,400
May 22, 2025	53.86	54.91	53.65	54.46	54.46	768,000
May 21, 2025	54.65	55.06	53.85	53.94	53.94	589,300
May 20, 2025	54.71	55.48	54.63	55.43	55.43	380,500
May 19, 2025	54.79	55.56	54.42	54.87	54.87	432,900
May 16, 2025	54.83	55.69	54.65	55.54	55.54	348,700
May 15, 2025	55.00	55.32	54.15	55.04	55.04	333,700
May 14, 2025	54.83	55.69	54.65	55.00	55.00	719,000
May 13, 2025	55.00	55.45	54.35	55.16	55.16	694,600
May 12, 2025	54.32	55.20	53.98	54.91	54.91	984,700
May 9, 2025	53.00	53.92	52.86	53.23	53.23	762,000
May 8, 2025	50.67	53.32	50.47	52.96	52.96	1,319,000
May 7, 2025	49.29	50.92	48.43	50.67	50.67	1,520,800
May 6, 2025	46.43	47.28	46.37	46.65	46.65	958,000
May 5, 2025	46.63	48.04	46.63	47.15	47.15	892,600
May 2, 2025	47.91	47.91	46.71	47.27	47.27	548,000
May 1, 2025	47.58	47.96	47.17	47.33	47.33	401,600
Apr 30, 2025	47.13	47.33	46.56	47.23	47.23	583,800
Apr 29, 2025	46.90	48.06	46.85	47.80	47.80	575,900
Apr 28, 2025	47.09	47.69	46.70	46.85	46.85	438,000
Apr 25, 2025	46.83	47.31	46.47	47.22	47.22	496,700
Apr 24, 2025	45.70	46.97	45.67	46.86	46.86	545,000
Apr 23, 2025	46.78	46.90	45.12	45.56	45.56	563,300
Apr 22, 2025	44.00	45.10	43.85	45.06	45.06	547,100
Apr 21, 2025	44.08	44.85	43.17	43.48	43.48	493,800
Apr 17, 2025	44.62	45.00	44.11	44.44	44.44	412,300
Apr 16, 2025	44.85	45.47	44.13	44.62	44.62	484,500
Apr 15, 2025	45.95	46.37	45.18	45.24	45.24	547,900
Apr 14, 2025	46.28	46.28	44.49	46.05	46.05	868,400
Apr 11, 2025	44.93	45.87	43.53	45.59	45.59	819,600
Apr 10, 2025	45.13	45.51	43.31	45.25	45.25	949,200
Apr 9, 2025	41.76	46.33	41.00	46.13	46.13	1,232,900
Apr 8, 2025	43.64	44.08	41.75	42.27	42.27	1,365,500
Apr 7, 2025	41.97	44.21	40.82	42.83	42.83	1,791,800
Apr 4, 2025	44.90	45.19	43.02	44.10	44.10	1,292,400
Apr 3, 2025	47.52	48.44	45.97	46.08	46.08	936,900
Apr 2, 2025	48.30	49.89	48.30	49.44	49.44	548,400
Apr 1, 2025	48.73	49.58	48.35	49.13	49.13	518,600
Mar 31, 2025	48.45	48.86	47.82	48.42	48.42	655,200
Mar 28, 2025	50.12	50.12	48.17	48.81	48.81	382,800
Mar 27, 2025	50.32	50.85	49.94	50.19	50.19	441,600
Mar 26, 2025	50.65	51.06	50.06	50.52	50.52	427,600
Mar 25, 2025	50.50	50.87	50.11	50.66	50.66	513,800
Mar 24, 2025	50.85	51.28	50.17	50.29	50.29	666,100
Mar 21, 2025	49.48	50.39	49.40	50.29	50.29	1,310,200
Mar 20, 2025	49.44	50.69	49.44	49.78	49.78	513,400
Mar 19, 2025	49.39	50.31	49.31	50.16	50.16	455,200
Mar 18, 2025	48.93	50.25	48.93	49.58	49.58	827,500
Mar 17, 2025	49.77	50.51	48.77	49.18	49.18	651,700
Mar 14, 2025	48.08	49.98	47.67	49.89	49.89	930,500
Mar 13, 2025	47.94	47.99	47.12	47.46	47.46	637,800
Mar 12, 2025	48.39	48.54	46.88	48.20	48.20	703,800
Mar 11, 2025	48.37	48.89	47.65	48.05	48.05	699,400
Mar 10, 2025	48.80	49.60	48.38	48.45	48.45	814,600
Mar 7, 2025	48.50	49.41	47.70	48.88	48.88	718,300
Mar 6, 2025	47.60	49.07	47.23	48.87	48.87	1,056,900
Mar 5, 2025	47.97	48.49	47.83	47.97	47.97	540,900
Mar 4, 2025	47.68	48.49	47.08	47.96	47.96	990,200
Mar 3, 2025	48.22	49.08	47.88	48.03	48.03	720,600
Feb 28, 2025	49.04	49.04	47.69	48.30	48.30	734,700
Feb 27, 2025	49.07	49.60	48.25	48.27	48.27	847,700
Feb 26, 2025	49.65	50.32	48.73	48.99	48.99	886,800
Feb 25, 2025	49.34	50.00	48.18	49.26	49.26	1,018,900
Feb 24, 2025	49.22	49.57	48.19	49.11	49.11	816,800
Feb 21, 2025	49.67	49.85	48.89	49.10	49.10	1,711,100
Feb 20, 2025	50.06	50.08	48.75	49.32	49.32	1,096,300
Feb 19, 2025	51.24	51.36	49.85	49.96	49.96	1,190,300
Feb 18, 2025	51.38	52.11	51.20	51.61	51.61	980,500
Feb 14, 2025	52.40	53.02	51.25	51.37	51.37	913,400
Feb 13, 2025	52.33	52.54	51.22	52.26	52.26	1,201,800
Feb 12, 2025	54.05	55.19	51.60	51.94	51.94	4,317,500
Feb 11, 2025	63.99	64.92	62.98	63.40	63.40	826,200
Feb 10, 2025	65.06	65.51	63.57	64.41	64.41	925,100
Feb 7, 2025	65.13	65.49	63.83	64.63	64.63	463,400
Feb 6, 2025	65.90	66.02	64.82	65.13	65.13	416,400
Feb 5, 2025	64.68	65.79	64.62	65.64	65.64	376,200
Feb 4, 2025	63.71	64.67	63.68	64.57	64.57	538,300
Feb 3, 2025	62.26	63.76	61.84	63.60	63.60	413,900
Jan 31, 2025	63.72	64.37	63.17	63.85	63.85	619,300
Jan 30, 2025	66.25	66.25	63.28	63.44	63.44	880,200
Jan 29, 2025	64.81	64.81	62.85	62.89	62.89	508,800
Jan 28, 2025	61.55	65.14	61.53	64.90	64.90	976,700
Jan 27, 2025	60.19	63.39	60.03	61.72	61.72	454,600
Jan 24, 2025	60.56	61.02	59.86	60.46	60.46	429,600
Jan 23, 2025	58.98	60.53	58.76	60.45	60.45	349,400
Jan 22, 2025	61.26	61.38	58.82	59.70	59.70	576,600
Jan 21, 2025	60.14	61.29	60.00	61.20	61.20	442,500
Jan 17, 2025	60.79	60.90	59.47	59.65	59.65	425,700
Jan 16, 2025	59.66	60.25	59.15	60.01	60.01	651,300
Jan 15, 2025	59.54	59.94	57.94	58.67	58.67	425,400
Jan 14, 2025	56.78	58.42	56.21	58.21	58.21	617,800
Jan 13, 2025	55.01	56.49	55.00	56.42	56.42	719,400
Jan 10, 2025	56.20	56.40	55.27	55.66	55.66	515,500
Jan 8, 2025	57.34	57.68	56.84	57.09	57.09	500,600
Jan 7, 2025	58.99	59.11	57.46	57.75	57.75	620,700
Jan 6, 2025	60.68	61.41	58.31	58.95	58.95	793,400
Jan 3, 2025	60.87	61.66	60.57	61.64	61.64	376,600
Jan 2, 2025	61.00	61.27	59.76	60.33	60.33	426,600
Dec 31, 2024	60.77	60.97	59.67	60.76	60.76	578,700
Dec 30, 2024	60.59	60.98	59.54	60.37	60.37	657,300
Dec 27, 2024	62.10	62.29	60.54	61.20	61.20	335,400
Dec 26, 2024	62.16	62.63	61.81	62.49	62.49	210,800
Dec 24, 2024	62.53	62.54	61.83	62.38	62.38	123,700
Dec 23, 2024	63.17	63.54	61.65	62.17	62.17	422,700
Dec 20, 2024	61.70	63.93	61.70	63.43	63.43	1,073,600
Dec 19, 2024	63.17	64.44	62.13	62.51	62.51	635,300
Dec 18, 2024	64.60	65.10	61.63	62.72	62.72	953,100
Dec 17, 2024	65.04	65.04	62.66	64.46	64.46	723,900
Dec 16, 2024	63.75	65.09	63.58	64.94	64.94	492,400
Dec 13, 2024	64.33	64.55	63.26	63.86	63.86	465,500
Dec 12, 2024	64.28	65.00	63.66	64.80	64.80	584,600
Dec 11, 2024	63.69	64.95	62.49	64.68	64.68	581,800
Dec 10, 2024	63.06	63.67	62.68	63.33	63.33	333,100
Dec 9, 2024	64.36	64.67	62.81	63.43	63.43	340,500
Dec 6, 2024	63.52	64.43	63.17	64.23	64.23	452,800
Dec 5, 2024	63.67	63.92	62.78	62.91	62.91	340,200
Dec 4, 2024	63.04	64.31	62.67	63.50	63.50	597,500
Dec 3, 2024	62.05	63.12	61.88	62.80	62.80	697,200
Dec 2, 2024	62.15	62.99	61.40	62.37	62.37	562,800
Nov 29, 2024	62.16	62.45	61.35	62.01	62.01	213,300
Nov 27, 2024	63.28	63.59	61.83	61.88	61.88	537,100
Nov 26, 2024	62.07	63.50	61.80	63.07	63.07	771,400
Nov 25, 2024	63.00	63.78	62.52	62.77	62.77	745,200
Nov 22, 2024	62.16	63.08	61.88	62.70	62.70	577,000
Nov 21, 2024	59.67	62.23	59.26	61.69	61.69	973,100
Nov 20, 2024	58.05	58.55	56.69	58.53	58.53	1,087,800
Nov 19, 2024	59.46	59.68	57.37	57.70	57.70	869,200
Nov 18, 2024	59.50	59.58	57.95	57.96	57.96	491,700
Nov 15, 2024	61.41	61.41	58.94	59.31	59.31	671,800
Nov 14, 2024	62.68	63.11	60.43	60.56	60.56	530,500
Nov 13, 2024	61.42	63.10	60.25	62.39	62.39	699,100
Nov 12, 2024	62.12	62.80	60.88	61.15	61.15	490,700
Nov 11, 2024	60.32	62.59	60.28	62.52	62.52	1,139,200
Nov 8, 2024	59.85	61.20	57.71	60.37	60.37	1,268,200
Nov 7, 2024	58.83	59.62	58.26	59.45	59.45	1,313,100
Nov 6, 2024	58.52	58.96	57.66	58.63	58.63	1,151,200
Nov 5, 2024	54.87	56.19	54.87	55.99	55.99	506,600
Nov 4, 2024	55.24	55.95	54.93	55.11	55.11	249,000
Nov 1, 2024	55.47	56.17	55.30	55.51	55.51	395,800
Oct 31, 2024	56.25	56.72	55.37	55.37	55.37	546,200
Oct 30, 2024	57.06	57.51	56.05	56.13	56.13	391,600
Oct 29, 2024	56.59	57.94	56.56	57.33	57.33	568,800
Oct 28, 2024	57.24	58.44	57.02	57.04	57.04	822,300
Oct 25, 2024	57.39	57.63	56.03	56.57	56.57	413,200
Oct 24, 2024	57.13	57.51	56.76	57.22	57.22	340,300
Oct 23, 2024	57.55	57.55	56.42	56.86	56.86	554,200
Oct 22, 2024	57.12	57.62	56.73	57.57	57.57	337,500
Oct 21, 2024	59.00	59.13	57.00	57.08	57.08	406,200
Oct 18, 2024	59.42	60.22	58.80	58.93	58.93	1,000,400
Oct 17, 2024	58.55	59.33	58.11	59.19	59.19	699,600
Oct 16, 2024	57.58	58.30	57.54	58.29	58.29	807,600
Oct 15, 2024	56.45	57.73	56.31	57.62	57.62	833,300
Oct 14, 2024	56.14	56.44	55.13	56.40	56.40	528,100
Oct 11, 2024	54.84	56.11	54.61	56.04	56.04	333,300
Oct 10, 2024	54.72	55.17	54.29	54.88	54.88	328,700
Oct 9, 2024	54.20	55.58	54.20	55.40	55.40	864,200
Oct 8, 2024	54.42	55.09	54.35	54.55	54.55	516,800
Oct 7, 2024	54.39	54.94	54.00	54.35	54.35	386,000
Oct 4, 2024	54.63	54.82	54.19	54.51	54.51	479,400
Oct 3, 2024	54.21	54.43	53.63	53.89	53.89	498,900
Oct 2, 2024	54.13	55.31	54.01	54.60	54.60	490,000
Oct 1, 2024	55.02	55.02	53.54	54.13	54.13	637,100
Sep 30, 2024	54.67	56.48	53.16	55.14	55.14	1,689,400
Sep 27, 2024	52.57	53.02	52.24	52.85	52.85	416,400
Sep 26, 2024	51.53	52.60	50.44	52.29	52.29	651,600
Sep 25, 2024	51.05	51.32	50.17	50.47	50.47	830,700
Sep 24, 2024	51.47	52.04	50.64	51.11	51.11	1,275,200
Sep 23, 2024	51.93	52.10	51.18	51.24	51.24	693,200
Sep 20, 2024	52.03	52.08	51.36	51.98	51.98	1,015,000
Sep 19, 2024	52.57	52.57	51.29	51.91	51.91	468,100
Sep 18, 2024	50.78	51.68	50.52	51.30	51.30	593,900
Sep 17, 2024	50.35	51.10	50.30	50.79	50.79	298,600
Sep 16, 2024	50.22	50.83	49.56	50.06	50.06	530,200
Sep 13, 2024	49.67	50.16	49.35	50.01	50.01	423,600
Sep 12, 2024	49.04	49.48	48.41	49.26	49.26	426,800
Sep 11, 2024	48.17	48.96	47.66	48.88	48.88	549,100
Sep 10, 2024	47.90	48.39	47.26	48.18	48.18	510,500
Sep 9, 2024	47.91	48.48	47.60	47.71	47.71	562,100
Sep 6, 2024	48.42	48.79	47.75	47.92	47.92	862,700
Sep 5, 2024	49.15	49.15	48.26	48.35	48.35	893,700
Sep 4, 2024	48.13	49.20	48.00	48.97	48.97	335,100
Sep 3, 2024	49.10	49.65	48.42	48.51	48.51	432,300
Aug 30, 2024	49.89	50.25	49.18	49.55	49.55	738,800
Aug 29, 2024	49.72	50.21	49.40	49.79	49.79	1,017,600
Aug 28, 2024	49.73	50.12	48.90	49.26	49.26	750,100
Aug 27, 2024	49.98	50.43	49.84	49.95	49.95	579,500
Aug 26, 2024	50.91	51.22	50.20	50.25	50.25	909,100
Aug 23, 2024	50.00	50.98	49.54	50.83	50.83	730,200
Aug 22, 2024	50.90	51.38	49.44	49.50	49.50	703,900
Aug 21, 2024	51.70	52.08	50.59	50.90	50.90	1,251,800
Aug 20, 2024	52.49	52.49	51.56	51.59	51.59	787,400
Aug 19, 2024	51.73	52.43	51.52	52.32	52.32	629,600
Aug 16, 2024	51.59	51.99	51.25	51.56	51.56	507,000
Aug 15, 2024	52.42	52.79	51.38	51.79	51.79	802,000
Aug 14, 2024	52.20	52.84	51.81	51.99	51.99	1,189,400
Aug 13, 2024	51.73	52.33	51.47	52.19	52.19	800,600
Aug 12, 2024	51.53	51.95	50.76	51.06	51.06	529,900
Aug 9, 2024	51.29	52.15	50.81	51.66	51.66	750,600
Aug 8, 2024	49.67	51.28	49.41	51.18	51.18	1,447,900
Aug 7, 2024	48.80	50.48	47.66	49.33	49.33	2,293,500
Aug 6, 2024	43.73	44.47	43.53	44.09	44.09	1,163,900
Aug 5, 2024	43.90	44.56	43.37	43.75	43.75	1,045,900
Aug 2, 2024	44.44	45.65	44.44	45.57	45.57	750,800
Aug 1, 2024	47.58	48.01	45.82	46.17	46.17	730,600
Jul 31, 2024	47.96	48.21	47.34	47.52	47.52	640,400
Jul 30, 2024	47.33	47.91	47.33	47.63	47.63	559,400
Jul 29, 2024	47.84	48.16	47.35	47.52	47.52	524,300
Jul 26, 2024	48.07	48.34	47.55	47.82	47.82	577,800
Jul 25, 2024	47.19	48.51	46.87	47.51	47.51	781,000
Jul 24, 2024	47.93	48.46	46.79	46.82	46.82	709,800
Jul 23, 2024	46.97	48.03	46.97	47.74	47.74	1,113,900
Jul 22, 2024	47.23	47.23	45.75	47.00	47.00	827,300
Jul 19, 2024	46.59	47.20	46.10	46.77	46.77	996,800
Jul 18, 2024	47.70	48.19	46.15	46.59	46.59	1,197,600
Jul 17, 2024	48.07	48.42	47.36	47.93	47.93	1,028,800
Jul 16, 2024	48.63	49.21	48.40	48.68	48.68	861,300
Jul 15, 2024	48.30	48.66	47.83	48.23	48.23	885,400
Jul 12, 2024	48.13	48.50	47.74	47.99	47.99	641,100
Jul 11, 2024	48.30	48.58	47.22	47.89	47.89	1,013,000
Jul 10, 2024	47.42	47.45	46.67	47.18	47.18	481,100
Jul 9, 2024	48.61	48.61	46.99	47.21	47.21	848,600
Jul 8, 2024	48.42	48.93	48.32	48.78	48.78	849,000
Jul 5, 2024	48.04	48.65	47.92	48.29	48.29	832,800
Jul 3, 2024	48.11	48.64	47.84	48.34	48.34	651,400
Jul 2, 2024	48.43	48.81	47.76	48.07	48.07	1,193,700
Jul 1, 2024	48.08	48.56	47.36	48.05	48.05	1,094,000
Jun 28, 2024	48.20	48.71	47.66	48.45	48.45	1,456,400
Jun 27, 2024	47.34	48.35	46.83	47.85	47.85	1,448,100
Jun 26, 2024	46.22	47.66	45.50	47.17	47.17	1,481,500
Jun 25, 2024	47.78	47.91	46.54	46.67	46.67	1,742,400
Jun 24, 2024	45.62	49.82	45.60	47.52	47.52	2,945,000
Jun 21, 2024	44.80	45.90	44.71	45.84	45.84	1,483,900
Jun 20, 2024	44.00	44.99	43.79	44.89	44.89	709,300
Jun 18, 2024	45.09	45.14	43.92	44.06	44.06	878,900
Jun 17, 2024	45.26	45.60	45.04	45.37	45.37	780,200
Jun 14, 2024	45.06	45.63	44.62	45.52	45.52	493,800
Jun 13, 2024	46.63	46.63	44.59	45.42	45.42	1,238,300
Jun 12, 2024	47.23	47.66	45.74	46.06	46.06	826,300
Jun 11, 2024	45.49	46.32	45.05	45.81	45.81	686,200

WK Workiva Inc.

68.70

-1.22%

SPT Sprout Social, Inc.

22.46

+2.65%

QTWO Q2 Holdings, Inc.

90.41

-0.51%

BLKB Blackbaud, Inc.

63.32

+1.00%

NCNO nCino, Inc.

27.19

+0.11%

PD PagerDuty, Inc.

15.83

-1.49%

APPF AppFolio, Inc.

228.44

+4.81%

MLNK MeridianLink, Inc.

17.60

+2.68%

VERX Vertex, Inc.

38.09

-6.34%

PCTY Paylocity Holding Corporation

186.95

+0.45%