NasdaqGS - Delayed Quote • USD
BlackLine, Inc. (BL)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 6:03 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 58.51 | 59.31 | 57.97 | 58.89 | 58.89 | 540,400 |
Apr 24, 2024 | 61.01 | 61.65 | 59.22 | 59.93 | 59.93 | 554,900 |
Apr 23, 2024 | 60.22 | 61.59 | 59.58 | 61.46 | 61.46 | 641,500 |
Apr 22, 2024 | 57.58 | 58.71 | 57.20 | 58.39 | 58.39 | 467,400 |
Apr 19, 2024 | 57.59 | 58.49 | 56.49 | 57.37 | 57.37 | 672,500 |
Apr 18, 2024 | 58.67 | 59.22 | 57.70 | 57.85 | 57.85 | 1,063,500 |
Apr 17, 2024 | 60.02 | 60.93 | 58.61 | 58.67 | 58.67 | 926,400 |
Apr 16, 2024 | 60.62 | 61.27 | 59.50 | 59.68 | 59.68 | 616,700 |
Apr 15, 2024 | 63.57 | 63.66 | 60.74 | 60.84 | 60.84 | 802,500 |
Apr 12, 2024 | 64.02 | 64.25 | 63.22 | 63.54 | 63.54 | 517,000 |
Apr 11, 2024 | 64.63 | 65.04 | 63.64 | 64.71 | 64.71 | 330,700 |
Apr 10, 2024 | 66.08 | 66.48 | 63.91 | 64.21 | 64.21 | 901,200 |
Apr 9, 2024 | 65.35 | 69.09 | 65.10 | 68.61 | 68.61 | 1,101,500 |
Apr 8, 2024 | 62.86 | 65.01 | 62.51 | 64.98 | 64.98 | 644,400 |
Apr 5, 2024 | 62.36 | 63.21 | 61.74 | 62.20 | 62.20 | 535,400 |
Apr 4, 2024 | 64.95 | 66.17 | 62.49 | 62.56 | 62.56 | 794,300 |
Apr 3, 2024 | 61.94 | 64.02 | 61.80 | 63.92 | 63.92 | 651,100 |
Apr 2, 2024 | 62.59 | 62.99 | 61.84 | 62.52 | 62.52 | 1,062,300 |
Apr 1, 2024 | 64.90 | 64.90 | 63.18 | 64.00 | 64.00 | 968,100 |
Mar 28, 2024 | 63.64 | 65.25 | 63.64 | 64.58 | 64.58 | 646,700 |
Mar 27, 2024 | 63.08 | 63.87 | 62.66 | 63.63 | 63.63 | 653,600 |
Mar 26, 2024 | 63.74 | 63.74 | 62.17 | 62.33 | 62.33 | 532,300 |
Mar 25, 2024 | 62.99 | 63.81 | 62.83 | 63.31 | 63.31 | 363,800 |
Mar 22, 2024 | 63.18 | 64.46 | 63.06 | 63.29 | 63.29 | 844,900 |
Mar 21, 2024 | 63.11 | 64.83 | 63.11 | 63.33 | 63.33 | 869,800 |
Mar 20, 2024 | 63.63 | 64.68 | 62.86 | 63.08 | 63.08 | 1,264,200 |
Mar 19, 2024 | 63.28 | 65.61 | 62.90 | 64.28 | 64.28 | 740,500 |
Mar 18, 2024 | 64.61 | 65.50 | 63.89 | 63.99 | 63.99 | 1,321,900 |
Mar 15, 2024 | 65.92 | 67.32 | 64.99 | 65.63 | 65.63 | 11,261,500 |
Mar 14, 2024 | 67.80 | 68.54 | 66.12 | 66.51 | 66.51 | 1,385,200 |
Mar 13, 2024 | 68.50 | 69.31 | 67.85 | 68.03 | 68.03 | 1,523,200 |
Mar 12, 2024 | 67.13 | 68.75 | 66.61 | 68.65 | 68.65 | 1,761,700 |
Mar 11, 2024 | 66.67 | 67.42 | 65.74 | 67.14 | 67.14 | 1,370,900 |
Mar 8, 2024 | 66.87 | 67.81 | 66.24 | 67.01 | 67.01 | 1,297,100 |
Mar 7, 2024 | 66.11 | 67.21 | 65.85 | 66.14 | 66.14 | 1,511,700 |
Mar 6, 2024 | 64.45 | 66.11 | 64.06 | 65.78 | 65.78 | 1,611,700 |
Mar 5, 2024 | 66.45 | 66.45 | 61.76 | 62.58 | 62.58 | 1,613,000 |
Mar 4, 2024 | 61.52 | 65.64 | 61.01 | 65.35 | 65.35 | 3,328,500 |
Mar 1, 2024 | 57.01 | 58.81 | 56.63 | 58.71 | 58.71 | 525,400 |
Feb 29, 2024 | 57.50 | 57.68 | 56.17 | 56.73 | 56.73 | 611,200 |
Feb 28, 2024 | 56.56 | 57.00 | 56.36 | 56.69 | 56.69 | 276,900 |
Feb 27, 2024 | 57.31 | 57.50 | 56.46 | 57.06 | 57.06 | 464,100 |
Feb 26, 2024 | 56.40 | 57.38 | 56.13 | 56.84 | 56.84 | 386,800 |
Feb 23, 2024 | 56.74 | 57.09 | 56.32 | 56.69 | 56.69 | 322,600 |
Feb 22, 2024 | 56.75 | 57.20 | 56.06 | 56.72 | 56.72 | 463,600 |
Feb 21, 2024 | 56.15 | 56.82 | 55.49 | 56.27 | 56.27 | 864,700 |
Feb 20, 2024 | 56.65 | 57.69 | 56.64 | 57.45 | 57.45 | 604,700 |
Feb 16, 2024 | 59.74 | 59.74 | 57.55 | 57.61 | 57.61 | 519,100 |
Feb 15, 2024 | 59.55 | 60.15 | 57.72 | 60.12 | 60.12 | 683,900 |
Feb 14, 2024 | 53.25 | 61.14 | 53.25 | 58.57 | 58.57 | 2,358,200 |
Feb 13, 2024 | 57.96 | 59.52 | 57.41 | 58.30 | 58.30 | 1,613,500 |
Feb 12, 2024 | 62.07 | 62.56 | 60.64 | 60.84 | 60.84 | 823,300 |
Feb 9, 2024 | 62.43 | 62.71 | 61.25 | 61.94 | 61.94 | 468,000 |
Feb 8, 2024 | 60.20 | 61.77 | 59.41 | 61.75 | 61.75 | 587,500 |
Feb 7, 2024 | 60.12 | 60.62 | 59.35 | 60.24 | 60.24 | 599,400 |
Feb 6, 2024 | 58.52 | 60.32 | 58.11 | 59.91 | 59.91 | 531,300 |
Feb 5, 2024 | 59.71 | 60.00 | 57.94 | 58.41 | 58.41 | 428,400 |
Feb 2, 2024 | 59.44 | 60.55 | 59.23 | 60.30 | 60.30 | 336,300 |
Feb 1, 2024 | 58.95 | 60.66 | 58.89 | 60.53 | 60.53 | 842,000 |
Jan 31, 2024 | 60.21 | 61.19 | 58.39 | 58.68 | 58.68 | 508,900 |
Jan 30, 2024 | 62.07 | 62.28 | 59.97 | 59.97 | 59.97 | 314,900 |
Jan 29, 2024 | 59.86 | 62.38 | 59.86 | 62.29 | 62.29 | 299,600 |
Jan 26, 2024 | 60.63 | 60.96 | 59.81 | 59.95 | 59.95 | 518,100 |
Jan 25, 2024 | 61.55 | 61.94 | 59.93 | 60.10 | 60.10 | 528,100 |
Jan 24, 2024 | 62.37 | 62.37 | 60.49 | 60.55 | 60.55 | 369,200 |
Jan 23, 2024 | 61.58 | 62.13 | 60.10 | 61.33 | 61.33 | 304,400 |
Jan 22, 2024 | 60.78 | 61.17 | 59.72 | 60.80 | 60.80 | 250,200 |
Jan 19, 2024 | 59.07 | 60.09 | 57.76 | 59.81 | 59.81 | 358,100 |
Jan 18, 2024 | 60.89 | 61.04 | 58.28 | 58.55 | 58.55 | 660,000 |
Jan 17, 2024 | 56.52 | 60.72 | 56.52 | 60.43 | 60.43 | 1,068,500 |
Jan 16, 2024 | 56.82 | 57.97 | 56.43 | 57.62 | 57.62 | 366,500 |
Jan 12, 2024 | 58.58 | 58.87 | 57.46 | 57.57 | 57.57 | 304,700 |
Jan 11, 2024 | 58.10 | 58.61 | 56.59 | 57.85 | 57.85 | 408,000 |
Jan 10, 2024 | 57.16 | 58.24 | 56.62 | 58.17 | 58.17 | 309,200 |
Jan 9, 2024 | 56.69 | 57.79 | 56.52 | 57.25 | 57.25 | 435,600 |
Jan 8, 2024 | 55.82 | 57.97 | 55.58 | 57.78 | 57.78 | 463,400 |
Jan 5, 2024 | 55.24 | 56.60 | 55.24 | 55.71 | 55.71 | 617,100 |
Jan 4, 2024 | 56.30 | 57.13 | 55.78 | 55.98 | 55.98 | 614,800 |
Jan 3, 2024 | 58.39 | 58.53 | 56.26 | 56.35 | 56.35 | 849,600 |
Jan 2, 2024 | 60.58 | 61.55 | 58.78 | 58.97 | 58.97 | 757,800 |
Dec 29, 2023 | 64.50 | 64.98 | 62.31 | 62.44 | 62.44 | 362,200 |
Dec 28, 2023 | 64.37 | 64.91 | 63.62 | 64.78 | 64.78 | 263,000 |
Dec 27, 2023 | 64.64 | 64.64 | 63.88 | 64.49 | 64.49 | 240,400 |
Dec 26, 2023 | 64.07 | 64.54 | 63.34 | 64.52 | 64.52 | 228,400 |
Dec 22, 2023 | 63.19 | 63.97 | 62.67 | 63.91 | 63.91 | 364,400 |
Dec 21, 2023 | 62.94 | 63.18 | 62.10 | 63.01 | 63.01 | 320,700 |
Dec 20, 2023 | 64.33 | 64.47 | 61.95 | 62.00 | 62.00 | 719,500 |
Dec 19, 2023 | 62.56 | 64.69 | 62.20 | 64.52 | 64.52 | 934,900 |
Dec 18, 2023 | 62.45 | 62.61 | 61.42 | 61.94 | 61.94 | 480,400 |
Dec 15, 2023 | 62.67 | 62.74 | 61.09 | 62.11 | 62.11 | 719,200 |
Dec 14, 2023 | 62.97 | 63.66 | 61.83 | 62.22 | 62.22 | 772,000 |
Dec 13, 2023 | 60.40 | 61.99 | 59.02 | 61.90 | 61.90 | 767,300 |
Dec 12, 2023 | 60.39 | 60.74 | 59.42 | 60.18 | 60.18 | 451,300 |
Dec 11, 2023 | 60.82 | 61.66 | 60.21 | 60.41 | 60.41 | 398,600 |
Dec 8, 2023 | 59.99 | 61.13 | 59.81 | 61.07 | 61.07 | 287,100 |
Dec 7, 2023 | 61.37 | 61.73 | 60.16 | 60.19 | 60.19 | 467,900 |
Dec 6, 2023 | 59.25 | 61.51 | 58.74 | 61.37 | 61.37 | 595,700 |
Dec 5, 2023 | 59.27 | 59.37 | 58.46 | 58.81 | 58.81 | 522,800 |
Dec 4, 2023 | 59.61 | 60.39 | 59.18 | 59.72 | 59.72 | 540,500 |
Dec 1, 2023 | 57.83 | 60.01 | 57.60 | 60.00 | 60.00 | 564,000 |
Nov 30, 2023 | 58.35 | 58.82 | 57.53 | 57.85 | 57.85 | 615,400 |
Nov 29, 2023 | 59.04 | 59.56 | 58.06 | 58.39 | 58.39 | 395,400 |
Nov 28, 2023 | 57.45 | 58.67 | 57.18 | 57.92 | 57.92 | 434,500 |
Nov 27, 2023 | 57.00 | 57.99 | 56.33 | 57.66 | 57.66 | 404,000 |
Nov 24, 2023 | 56.61 | 57.50 | 56.51 | 57.30 | 57.30 | 229,500 |
Nov 22, 2023 | 56.52 | 57.20 | 56.16 | 56.97 | 56.97 | 227,900 |
Nov 21, 2023 | 56.76 | 57.69 | 55.99 | 56.01 | 56.01 | 604,900 |
Nov 20, 2023 | 56.40 | 58.35 | 56.40 | 57.69 | 57.69 | 764,700 |
Nov 17, 2023 | 56.25 | 56.77 | 55.25 | 56.40 | 56.40 | 596,800 |
Nov 16, 2023 | 55.84 | 56.19 | 55.08 | 56.06 | 56.06 | 449,100 |
Nov 15, 2023 | 55.97 | 56.70 | 55.28 | 56.08 | 56.08 | 625,100 |
Nov 14, 2023 | 54.00 | 56.17 | 53.54 | 55.80 | 55.80 | 987,900 |
Nov 13, 2023 | 51.75 | 52.44 | 50.98 | 52.14 | 52.14 | 406,200 |
Nov 10, 2023 | 51.98 | 52.74 | 51.50 | 52.29 | 52.29 | 561,100 |
Nov 9, 2023 | 53.53 | 54.05 | 51.77 | 52.00 | 52.00 | 524,800 |
Nov 8, 2023 | 53.77 | 53.86 | 53.08 | 53.21 | 53.21 | 677,800 |
Nov 7, 2023 | 54.13 | 55.20 | 53.48 | 54.16 | 54.16 | 434,200 |
Nov 6, 2023 | 55.07 | 55.20 | 52.31 | 53.79 | 53.79 | 532,700 |
Nov 3, 2023 | 52.78 | 55.39 | 52.78 | 55.19 | 55.19 | 1,433,600 |
Nov 2, 2023 | 50.17 | 51.05 | 49.30 | 50.88 | 50.88 | 872,300 |
Nov 1, 2023 | 48.86 | 49.29 | 47.26 | 48.07 | 48.07 | 721,000 |
Oct 31, 2023 | 48.76 | 49.47 | 48.03 | 49.10 | 49.10 | 683,900 |
Oct 30, 2023 | 49.82 | 50.02 | 48.40 | 48.81 | 48.81 | 429,900 |
Oct 27, 2023 | 50.51 | 51.12 | 48.83 | 49.00 | 49.00 | 792,200 |
Oct 26, 2023 | 51.04 | 51.57 | 50.02 | 50.17 | 50.17 | 384,900 |
Oct 25, 2023 | 52.46 | 52.99 | 50.68 | 50.91 | 50.91 | 529,100 |
Oct 24, 2023 | 52.78 | 53.75 | 52.39 | 53.24 | 53.24 | 385,400 |
Oct 23, 2023 | 53.20 | 53.88 | 52.16 | 52.20 | 52.20 | 474,400 |
Oct 20, 2023 | 54.52 | 54.94 | 53.17 | 53.70 | 53.70 | 602,300 |
Oct 19, 2023 | 54.95 | 55.61 | 54.01 | 54.51 | 54.51 | 496,700 |
Oct 18, 2023 | 56.21 | 56.36 | 54.74 | 54.85 | 54.85 | 344,200 |
Oct 17, 2023 | 54.32 | 56.64 | 53.88 | 56.41 | 56.41 | 537,800 |
Oct 16, 2023 | 53.15 | 55.14 | 52.86 | 55.08 | 55.08 | 556,100 |
Oct 13, 2023 | 53.51 | 53.51 | 52.21 | 52.52 | 52.52 | 663,100 |
Oct 12, 2023 | 55.75 | 55.75 | 53.79 | 53.79 | 53.79 | 322,000 |
Oct 11, 2023 | 55.88 | 56.13 | 55.14 | 55.73 | 55.73 | 301,800 |
Oct 10, 2023 | 54.34 | 55.91 | 54.04 | 55.29 | 55.29 | 330,700 |
Oct 9, 2023 | 53.58 | 54.69 | 53.43 | 54.34 | 54.34 | 241,100 |
Oct 6, 2023 | 51.76 | 54.46 | 51.76 | 54.25 | 54.25 | 573,500 |
Oct 5, 2023 | 53.17 | 53.59 | 52.41 | 52.44 | 52.44 | 737,700 |
Oct 4, 2023 | 52.85 | 53.43 | 52.39 | 53.35 | 53.35 | 314,000 |
Oct 3, 2023 | 54.73 | 54.83 | 52.53 | 52.76 | 52.76 | 698,000 |
Oct 2, 2023 | 55.23 | 55.23 | 53.66 | 53.83 | 53.83 | 522,800 |
Sep 29, 2023 | 54.30 | 55.75 | 54.08 | 55.47 | 55.47 | 792,900 |
Sep 28, 2023 | 52.51 | 54.04 | 52.28 | 53.49 | 53.49 | 663,700 |
Sep 27, 2023 | 53.46 | 53.79 | 52.49 | 52.61 | 52.61 | 683,600 |
Sep 26, 2023 | 55.21 | 55.70 | 52.71 | 52.80 | 52.80 | 858,400 |
Sep 25, 2023 | 54.06 | 55.89 | 53.66 | 55.64 | 55.64 | 577,300 |
Sep 22, 2023 | 53.51 | 54.77 | 53.14 | 54.60 | 54.60 | 807,600 |
Sep 21, 2023 | 54.17 | 54.63 | 52.93 | 52.94 | 52.94 | 704,000 |
Sep 20, 2023 | 55.17 | 55.76 | 54.60 | 54.91 | 54.91 | 380,100 |
Sep 19, 2023 | 55.57 | 55.74 | 54.67 | 55.07 | 55.07 | 452,500 |
Sep 18, 2023 | 55.49 | 56.20 | 55.02 | 55.71 | 55.71 | 433,400 |
Sep 15, 2023 | 55.75 | 55.96 | 54.97 | 55.62 | 55.62 | 1,048,900 |
Sep 14, 2023 | 56.23 | 56.50 | 55.46 | 55.81 | 55.81 | 636,200 |
Sep 13, 2023 | 55.43 | 55.96 | 55.02 | 55.83 | 55.83 | 409,300 |
Sep 12, 2023 | 56.52 | 56.77 | 55.57 | 55.62 | 55.62 | 398,700 |
Sep 11, 2023 | 56.31 | 56.95 | 55.28 | 56.93 | 56.93 | 624,800 |
Sep 8, 2023 | 56.73 | 57.54 | 55.61 | 56.10 | 56.10 | 394,900 |
Sep 7, 2023 | 55.44 | 56.65 | 55.30 | 56.49 | 56.49 | 494,300 |
Sep 6, 2023 | 56.66 | 57.30 | 55.63 | 56.49 | 56.49 | 845,000 |
Sep 5, 2023 | 57.76 | 58.25 | 56.80 | 56.85 | 56.85 | 500,700 |
Sep 1, 2023 | 60.34 | 60.79 | 58.21 | 58.36 | 58.36 | 689,300 |
Aug 31, 2023 | 59.52 | 60.60 | 59.52 | 60.06 | 60.06 | 792,700 |
Aug 30, 2023 | 56.79 | 59.87 | 56.72 | 59.52 | 59.52 | 1,119,000 |
Aug 29, 2023 | 55.46 | 57.44 | 55.03 | 57.07 | 57.07 | 1,043,900 |
Aug 28, 2023 | 53.94 | 55.61 | 53.45 | 55.43 | 55.43 | 719,100 |
Aug 25, 2023 | 52.35 | 53.87 | 51.92 | 53.62 | 53.62 | 856,600 |
Aug 24, 2023 | 52.63 | 52.85 | 52.02 | 52.37 | 52.37 | 375,700 |
Aug 23, 2023 | 51.70 | 52.83 | 51.69 | 52.66 | 52.66 | 256,800 |
Aug 22, 2023 | 52.50 | 52.80 | 51.58 | 51.71 | 51.71 | 502,500 |
Aug 21, 2023 | 52.00 | 52.74 | 51.23 | 51.98 | 51.98 | 378,200 |
Aug 18, 2023 | 49.69 | 52.45 | 49.63 | 52.07 | 52.07 | 598,100 |
Aug 17, 2023 | 51.30 | 51.30 | 50.28 | 50.69 | 50.69 | 662,300 |
Aug 16, 2023 | 50.32 | 51.36 | 50.14 | 50.92 | 50.92 | 553,000 |
Aug 15, 2023 | 51.63 | 51.69 | 50.27 | 50.56 | 50.56 | 610,600 |
Aug 14, 2023 | 51.49 | 52.46 | 51.21 | 52.20 | 52.20 | 467,400 |
Aug 11, 2023 | 50.10 | 52.38 | 49.87 | 52.06 | 52.06 | 844,400 |
Aug 10, 2023 | 50.29 | 50.59 | 49.34 | 50.54 | 50.54 | 853,800 |
Aug 9, 2023 | 50.86 | 51.74 | 48.22 | 48.93 | 48.93 | 2,050,200 |
Aug 8, 2023 | 53.18 | 53.39 | 52.28 | 52.48 | 52.48 | 1,011,300 |
Aug 7, 2023 | 54.19 | 54.63 | 53.27 | 54.37 | 54.37 | 369,700 |
Aug 4, 2023 | 54.83 | 55.29 | 53.86 | 53.96 | 53.96 | 588,800 |
Aug 3, 2023 | 54.50 | 55.04 | 54.19 | 54.38 | 54.38 | 444,300 |
Aug 2, 2023 | 56.74 | 56.74 | 54.94 | 54.98 | 54.98 | 516,100 |
Aug 1, 2023 | 57.62 | 58.80 | 56.94 | 58.54 | 58.54 | 555,700 |
Jul 31, 2023 | 56.60 | 58.26 | 56.60 | 58.08 | 58.08 | 525,100 |
Jul 28, 2023 | 56.52 | 57.33 | 56.38 | 56.63 | 56.63 | 479,300 |
Jul 27, 2023 | 57.12 | 57.25 | 55.24 | 55.61 | 55.61 | 395,200 |
Jul 26, 2023 | 56.64 | 56.64 | 55.86 | 56.50 | 56.50 | 404,400 |
Jul 25, 2023 | 55.93 | 56.86 | 55.25 | 56.85 | 56.85 | 594,700 |
Jul 24, 2023 | 54.99 | 56.24 | 54.41 | 55.93 | 55.93 | 697,800 |
Jul 21, 2023 | 56.84 | 56.89 | 54.76 | 54.82 | 54.82 | 761,600 |
Jul 20, 2023 | 57.49 | 58.11 | 55.82 | 56.05 | 56.05 | 489,100 |
Jul 19, 2023 | 57.81 | 58.72 | 57.22 | 57.89 | 57.89 | 782,400 |
Jul 18, 2023 | 56.64 | 57.19 | 56.27 | 57.06 | 57.06 | 460,000 |
Jul 17, 2023 | 54.80 | 57.03 | 54.60 | 56.79 | 56.79 | 554,700 |
Jul 14, 2023 | 56.60 | 56.99 | 54.76 | 54.99 | 54.99 | 445,900 |
Jul 13, 2023 | 55.87 | 57.19 | 55.04 | 56.80 | 56.80 | 464,100 |
Jul 12, 2023 | 56.00 | 56.23 | 55.07 | 55.63 | 55.63 | 364,300 |
Jul 11, 2023 | 54.35 | 54.80 | 53.80 | 54.75 | 54.75 | 422,000 |
Jul 10, 2023 | 52.66 | 54.67 | 52.66 | 54.18 | 54.18 | 676,300 |
Jul 7, 2023 | 52.99 | 53.80 | 52.99 | 53.06 | 53.06 | 520,000 |
Jul 6, 2023 | 52.89 | 53.45 | 52.48 | 53.08 | 53.08 | 495,300 |
Jul 5, 2023 | 53.38 | 54.90 | 52.40 | 53.97 | 53.97 | 647,400 |
Jul 3, 2023 | 53.44 | 54.03 | 53.29 | 53.90 | 53.90 | 160,900 |
Jun 30, 2023 | 54.74 | 55.08 | 53.77 | 53.82 | 53.82 | 453,600 |
Jun 29, 2023 | 54.07 | 54.99 | 53.87 | 54.10 | 54.10 | 444,900 |
Jun 28, 2023 | 54.12 | 54.60 | 53.25 | 54.09 | 54.09 | 568,100 |
Jun 27, 2023 | 54.94 | 55.32 | 54.19 | 54.40 | 54.40 | 545,900 |
Jun 26, 2023 | 53.49 | 54.79 | 53.29 | 54.51 | 54.51 | 578,600 |
Jun 23, 2023 | 53.63 | 54.40 | 53.10 | 53.88 | 53.88 | 1,016,400 |
Jun 22, 2023 | 53.20 | 54.72 | 52.82 | 54.68 | 54.68 | 665,800 |
Jun 21, 2023 | 53.57 | 53.81 | 52.55 | 53.54 | 53.54 | 552,300 |
Jun 20, 2023 | 52.65 | 53.78 | 52.04 | 53.74 | 53.74 | 462,100 |
Jun 16, 2023 | 54.96 | 54.96 | 53.38 | 53.48 | 53.48 | 843,300 |
Jun 15, 2023 | 51.71 | 54.71 | 51.47 | 54.27 | 54.27 | 965,300 |
Jun 14, 2023 | 54.15 | 54.29 | 51.86 | 52.08 | 52.08 | 842,400 |
Jun 13, 2023 | 53.28 | 54.38 | 52.01 | 54.12 | 54.12 | 2,112,800 |
Jun 12, 2023 | 52.76 | 53.14 | 52.27 | 52.49 | 52.49 | 654,400 |
Jun 9, 2023 | 52.30 | 53.18 | 51.90 | 52.27 | 52.27 | 494,200 |
Jun 8, 2023 | 52.90 | 53.08 | 52.04 | 52.20 | 52.20 | 544,000 |
Jun 7, 2023 | 55.11 | 55.84 | 52.74 | 53.10 | 53.10 | 999,200 |
Jun 6, 2023 | 54.89 | 56.28 | 54.32 | 54.76 | 54.76 | 976,300 |
Jun 5, 2023 | 54.85 | 55.35 | 53.58 | 55.25 | 55.25 | 503,700 |
Jun 2, 2023 | 53.59 | 55.53 | 52.77 | 55.26 | 55.26 | 874,500 |
Jun 1, 2023 | 52.00 | 53.26 | 51.15 | 52.81 | 52.81 | 737,000 |
May 31, 2023 | 49.87 | 52.27 | 49.80 | 52.07 | 52.07 | 1,463,100 |
May 30, 2023 | 52.15 | 52.43 | 49.93 | 50.04 | 50.04 | 504,700 |
May 26, 2023 | 49.81 | 51.31 | 49.57 | 51.22 | 51.22 | 1,055,900 |
May 25, 2023 | 51.02 | 51.46 | 49.47 | 49.51 | 49.51 | 746,400 |
May 24, 2023 | 51.23 | 51.58 | 50.81 | 50.87 | 50.87 | 689,600 |
May 23, 2023 | 53.41 | 54.31 | 51.70 | 51.87 | 51.87 | 961,000 |
May 22, 2023 | 53.28 | 54.41 | 52.91 | 54.12 | 54.12 | 780,100 |
May 19, 2023 | 55.02 | 55.29 | 53.35 | 53.59 | 53.59 | 369,400 |
May 18, 2023 | 53.74 | 54.96 | 53.73 | 54.84 | 54.84 | 604,500 |
May 17, 2023 | 52.07 | 54.08 | 51.91 | 54.01 | 54.01 | 549,200 |
May 16, 2023 | 52.51 | 52.86 | 51.80 | 51.88 | 51.88 | 464,500 |
May 15, 2023 | 52.10 | 53.37 | 51.83 | 53.15 | 53.15 | 812,600 |
May 12, 2023 | 53.48 | 53.67 | 52.01 | 52.20 | 52.20 | 716,200 |
May 11, 2023 | 54.21 | 54.46 | 53.18 | 53.53 | 53.53 | 355,000 |
May 10, 2023 | 54.58 | 55.42 | 53.58 | 54.62 | 54.62 | 610,400 |
May 9, 2023 | 52.36 | 53.72 | 52.36 | 53.53 | 53.53 | 582,400 |
May 8, 2023 | 54.56 | 55.23 | 52.06 | 52.76 | 52.76 | 865,700 |
May 5, 2023 | 56.00 | 56.73 | 53.20 | 53.82 | 53.82 | 1,634,700 |
May 4, 2023 | 51.85 | 52.48 | 50.66 | 51.04 | 51.04 | 1,065,000 |
May 3, 2023 | 52.58 | 53.12 | 51.38 | 51.76 | 51.76 | 788,700 |
May 2, 2023 | 55.32 | 55.55 | 52.36 | 52.57 | 52.57 | 855,500 |
May 1, 2023 | 55.42 | 56.24 | 54.90 | 55.60 | 55.60 | 598,600 |
Apr 28, 2023 | 54.50 | 56.00 | 53.53 | 55.71 | 55.71 | 726,400 |
Apr 27, 2023 | 55.61 | 55.82 | 54.64 | 54.99 | 54.99 | 370,000 |
Apr 26, 2023 | 56.13 | 56.90 | 54.71 | 55.04 | 55.04 | 662,200 |
Related Tickers
QTWO Q2 Holdings, Inc.
52.89
-1.65%
SPT Sprout Social, Inc.
51.36
-2.13%
WK Workiva Inc.
79.93
-0.16%
CWAN Clearwater Analytics Holdings, Inc.
16.58
+0.30%
APPF AppFolio, Inc.
216.65
+0.35%
PD PagerDuty, Inc.
20.20
-2.70%
PEGA Pegasystems Inc.
59.08
+0.34%
VERX Vertex, Inc.
29.41
+1.73%
PUBM PubMatic, Inc.
22.81
-2.27%
ALRM Alarm.com Holdings, Inc.
65.23
-0.85%