Blend Labs Inc.

3.37
-0.19 (-5.34%)
At close: Mar 31, 2025, 12:15 PM

Blend Labs Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 3.41 3.58 3.35 3.56 0.12 3.49% 2,962,665
Mar 27, 2025 3.50 3.58 3.43 3.44 -0.10 -2.82% 2,039,308
Mar 26, 2025 3.67 3.68 3.49 3.54 -0.12 -3.28% 1,568,218
Mar 25, 2025 3.63 3.68 3.52 3.66 0.01 0.27% 1,674,029
Mar 24, 2025 3.73 3.77 3.64 3.65 0.00 0.00% 1,567,438
Mar 21, 2025 3.66 3.79 3.60 3.65 -0.07 -1.88% 4,029,440
Mar 20, 2025 3.47 3.87 3.47 3.72 0.17 4.79% 3,593,250
Mar 19, 2025 3.45 3.57 3.43 3.55 0.07 2.01% 2,829,700
Mar 18, 2025 3.56 3.56 3.39 3.48 -0.10 -2.79% 3,551,200
Mar 17, 2025 3.55 3.67 3.50 3.58 0.03 0.85% 5,028,476
Mar 14, 2025 3.57 3.61 3.40 3.55 0.06 1.72% 4,372,535
Mar 13, 2025 3.70 3.72 3.38 3.49 -0.20 -5.42% 3,918,044
Mar 12, 2025 3.42 3.77 3.33 3.69 0.37 11.14% 5,558,947
Mar 11, 2025 3.23 3.48 3.18 3.32 0.13 4.08% 5,478,300
Mar 10, 2025 3.12 3.22 3.04 3.19 0.09 2.90% 7,259,610
Mar 7, 2025 3.05 3.12 2.98 3.10 0.03 0.98% 4,660,300
Mar 6, 2025 3.03 3.10 3.00 3.07 -0.04 -1.29% 3,885,010
Mar 5, 2025 2.97 3.17 2.95 3.11 0.15 5.07% 4,319,309
Mar 4, 2025 2.86 3.01 2.79 2.96 -0.01 -0.34% 4,170,414
Mar 3, 2025 3.10 3.12 2.96 2.97 -0.16 -5.11% 4,387,925
Feb 28, 2025 3.24 3.27 2.80 3.13 -0.38 -10.83% 10,359,317
Feb 27, 2025 3.68 3.75 3.51 3.51 -0.13 -3.57% 4,863,600
Feb 26, 2025 3.50 3.65 3.50 3.64 0.16 4.60% 2,645,221
Feb 25, 2025 3.58 3.58 3.42 3.48 -0.08 -2.25% 4,419,418
Feb 24, 2025 3.84 3.84 3.52 3.56 -0.22 -5.82% 4,290,931
Feb 21, 2025 4.00 4.00 3.73 3.78 -0.16 -4.06% 4,863,000
Feb 20, 2025 3.93 3.98 3.84 3.94 -0.05 -1.25% 1,932,401
Feb 19, 2025 3.93 4.06 3.91 3.99 0.00 0.00% 2,237,134
Feb 18, 2025 3.77 4.08 3.74 3.99 0.24 6.40% 3,419,520
Feb 14, 2025 3.89 3.90 3.74 3.75 -0.14 -3.60% 2,191,441
Feb 13, 2025 3.95 3.96 3.77 3.89 -0.01 -0.26% 2,366,336
Feb 12, 2025 3.84 3.92 3.77 3.90 -0.03 -0.76% 2,092,500
Feb 11, 2025 3.93 4.00 3.87 3.93 -0.05 -1.26% 1,220,404
Feb 10, 2025 3.90 4.00 3.89 3.98 0.07 1.79% 3,407,800
Feb 7, 2025 3.95 4.07 3.89 3.91 -0.04 -1.01% 1,453,078
Feb 6, 2025 4.08 4.09 3.90 3.95 -0.10 -2.47% 1,265,626
Feb 5, 2025 4.06 4.06 3.91 4.05 0.01 0.25% 2,216,206
Feb 4, 2025 3.95 4.22 3.82 4.04 0.27 7.16% 3,863,800
Feb 3, 2025 3.65 3.79 3.59 3.77 -0.08 -2.08% 1,611,425
Jan 31, 2025 3.95 3.98 3.76 3.85 -0.11 -2.78% 2,574,026
Jan 30, 2025 3.94 4.06 3.90 3.96 0.07 1.80% 1,538,527
Jan 29, 2025 3.93 3.97 3.83 3.89 -0.03 -0.77% 1,917,900
Jan 28, 2025 3.82 3.96 3.65 3.92 0.09 2.35% 1,769,662
Jan 27, 2025 3.65 3.94 3.61 3.83 0.13 3.51% 2,228,800
Jan 24, 2025 3.71 3.81 3.69 3.70 -0.02 -0.54% 1,641,400
Jan 23, 2025 3.72 3.76 3.61 3.72 -0.06 -1.59% 1,849,400
Jan 22, 2025 3.79 3.84 3.69 3.78 0.01 0.27% 2,428,495
Jan 21, 2025 3.66 3.81 3.54 3.77 0.17 4.72% 2,780,349
Jan 17, 2025 3.65 3.69 3.58 3.60 0.01 0.28% 2,545,739
Jan 16, 2025 3.74 3.74 3.57 3.59 -0.13 -3.49% 2,127,925