Blend Labs Stock Price History
NYSE: BLNDTechnologyComputer Software: Programming Data ProcessingUSD
0.9961-0.0539 (-5.13%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BLND price history at a glance
The price history for Blend Labs (BLND) on this page begins on July 12, 2021, when the stock closed at $20.90; it most recently closed at $0.9961 on October 5, 2026. The highest price in this record is $21.04, reached on July 12, 2021; the latest close is 95.3% below that peak. Across the 4 complete calendar years in the table, BLND finished higher in 2 and lower in 2. Its best year was 2023 (+77.1%) and its worst was 2022 (-80.4%).
Over roughly 5 years the share price changed -95.2%, a -44.1% compound annual price return (excluding dividends). In the last 12 months alone, BLND has lost 68.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $21.04
- Date of high
- Jul 12, 2021
- Low since 2021
- $0.529
- Date of low
- May 1, 2023
- 52-week high
- $3.62
- 52-week low
- $0.9902
- IPO year
- 2021
- Last close
- $1.05
BLND returns
1 week
0.00%
1 month
-29.53%
3 months
-38.60%
6 months
-31.37%
Year to date
-65.46%
1 year
-68.37%
3 years
-12.50%
5 years
-91.92%
BLND price return, excluding dividends.
BLND annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.9961 | -67.02% |
| 2025 | 3.02 | -20.53% |
| 2024 | 3.80 | +49.02% |
| 2023 | 2.55 | +77.08% |
| 2022 | 1.44 | -80.38% |
| 2021* | 7.34 | -64.88% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
BLND daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.00 | 1.06 | 1.00 | 1.05 | +3.96% | |
| 1.01 | 1.03 | 0.9965 | 1.01 | -0.98% | |
| 1.05 | 1.05 | 1.01 | 1.02 | -1.92% | |
| 1.04 | 1.07 | 1.00 | 1.04 | +0.97% | |
| 1.05 | 1.08 | 1.02 | 1.03 | -1.90% | |
| 1.03 | 1.08 | 1.01 | 1.05 | +1.94% | |
| 1.03 | 1.09 | 1.02 | 1.03 | 0.00% | |
| 1.08 | 1.09 | 1.03 | 1.03 | -5.50% | |
| 1.11 | 1.13 | 1.06 | 1.09 | -1.80% | |
| 1.09 | 1.13 | 1.07 | 1.11 | +3.74% | |
| 1.11 | 1.13 | 1.06 | 1.07 | -4.46% | |
| 1.17 | 1.17 | 1.08 | 1.12 | -4.27% | |
| 1.26 | 1.27 | 1.16 | 1.17 | -6.40% | |
| 1.19 | 1.26 | 1.18 | 1.25 | +5.04% | |
| 1.29 | 1.30 | 1.18 | 1.19 | -8.46% | |
| 1.35 | 1.35 | 1.30 | 1.30 | -2.26% | |
| 1.34 | 1.38 | 1.33 | 1.33 | -2.21% | |
| 1.41 | 1.43 | 1.36 | 1.36 | -6.21% | |
| 1.41 | 1.46 | 1.40 | 1.45 | +2.84% | |
| 1.43 | 1.46 | 1.40 | 1.41 | -0.70% | |
| 1.40 | 1.46 | 1.40 | 1.42 | 0.00% | |
| 1.49 | 1.49 | 1.42 | 1.42 | -4.70% | |
| 1.53 | 1.53 | 1.45 | 1.49 | -3.25% | |
| 1.49 | 1.60 | 1.49 | 1.54 | +1.99% | |
| 1.54 | 1.57 | 1.50 | 1.51 | 0.00% | |
| 1.54 | 1.55 | 1.50 | 1.51 | -2.58% | |
| 1.53 | 1.59 | 1.50 | 1.55 | 0.00% | |
| 1.50 | 1.58 | 1.50 | 1.55 | +1.97% | |
| 1.55 | 1.58 | 1.50 | 1.52 | -1.30% | |
| 1.49 | 1.56 | 1.49 | 1.54 | +2.67% | |
| 1.45 | 1.51 | 1.45 | 1.50 | +1.35% | |
| 1.51 | 1.53 | 1.48 | 1.48 | -1.33% | |
| 1.51 | 1.53 | 1.46 | 1.50 | -1.32% | |
| 1.49 | 1.54 | 1.48 | 1.52 | +4.11% | |
| 1.54 | 1.54 | 1.43 | 1.46 | -2.67% | |
| 1.49 | 1.55 | 1.44 | 1.50 | +3.45% | |
| 1.51 | 1.58 | 1.43 | 1.45 | -2.03% | |
| 1.45 | 1.49 | 1.43 | 1.48 | -0.67% | |
| 1.51 | 1.56 | 1.49 | 1.49 | -3.87% | |
| 1.40 | 1.56 | 1.40 | 1.55 | +10.71% | |
| 1.51 | 1.51 | 1.36 | 1.40 | -2.78% | |
| 1.52 | 1.54 | 1.40 | 1.44 | -4.64% | |
| 1.60 | 1.63 | 1.50 | 1.51 | -7.36% | |
| 1.75 | 1.88 | 1.62 | 1.63 | -16.41% | |
| 2.04 | 2.08 | 1.94 | 1.95 | -2.99% | |
| 2.00 | 2.05 | 1.97 | 2.01 | +1.01% | |
| 1.91 | 2.00 | 1.91 | 1.99 | +3.11% | |
| 1.80 | 1.94 | 1.80 | 1.93 | +8.43% | |
| 1.73 | 1.80 | 1.71 | 1.78 | +1.71% | |
| 1.79 | 1.80 | 1.67 | 1.75 | -3.31% | |
| 1.77 | 1.85 | 1.77 | 1.81 | +1.12% | |
| 1.78 | 1.82 | 1.73 | 1.79 | +2.29% | |
| 1.73 | 1.77 | 1.71 | 1.75 | +3.55% | |
| 1.72 | 1.77 | 1.69 | 1.69 | 0.00% | |
| 1.73 | 1.75 | 1.68 | 1.69 | -2.31% | |
| 1.84 | 1.88 | 1.72 | 1.73 | -7.98% | |
| 1.80 | 1.90 | 1.77 | 1.88 | +4.44% | |
| 1.78 | 1.82 | 1.72 | 1.80 | -0.55% | |
| 1.73 | 1.86 | 1.73 | 1.81 | +1.69% | |
| 1.70 | 1.80 | 1.70 | 1.78 | +4.09% | |
| 1.80 | 1.84 | 1.65 | 1.71 | -3.93% | |
| 1.75 | 1.86 | 1.74 | 1.78 | +2.30% | |
| 1.72 | 1.82 | 1.70 | 1.74 | +2.35% | |
| 1.72 | 1.75 | 1.64 | 1.70 | -0.58% | |
| 1.77 | 1.80 | 1.68 | 1.71 | -3.93% | |
| 1.79 | 1.81 | 1.75 | 1.78 | -2.20% | |
| 1.81 | 1.88 | 1.81 | 1.82 | -0.55% | |
| 1.80 | 1.87 | 1.77 | 1.83 | +1.10% | |
| 1.78 | 1.85 | 1.78 | 1.81 | 0.00% | |
| 1.70 | 1.87 | 1.70 | 1.81 | +5.85% | |
| 1.69 | 1.73 | 1.67 | 1.71 | +1.18% | |
| 1.75 | 1.78 | 1.69 | 1.69 | -2.31% | |
| 1.63 | 1.74 | 1.62 | 1.73 | +6.79% | |
| 1.68 | 1.68 | 1.60 | 1.62 | -4.71% | |
| 1.67 | 1.77 | 1.67 | 1.70 | +1.80% | |
| 1.65 | 1.75 | 1.65 | 1.67 | -0.60% | |
| 1.71 | 1.81 | 1.61 | 1.68 | +1.82% | |
| 1.63 | 1.71 | 1.56 | 1.65 | +3.77% | |
| 1.74 | 1.79 | 1.59 | 1.59 | -10.17% | |
| 1.76 | 1.81 | 1.72 | 1.77 | +5.36% | |
| 1.71 | 1.78 | 1.68 | 1.68 | -0.59% | |
| 1.70 | 1.73 | 1.65 | 1.69 | -3.43% | |
| 1.75 | 1.79 | 1.66 | 1.75 | +5.42% | |
| 1.71 | 1.73 | 1.65 | 1.66 | -1.78% | |
| 1.68 | 1.76 | 1.63 | 1.69 | -1.17% | |
| 1.70 | 1.73 | 1.63 | 1.71 | +5.56% | |
| 1.69 | 1.75 | 1.60 | 1.62 | -5.81% | |
| 1.61 | 1.76 | 1.60 | 1.72 | +8.18% | |
| 1.65 | 1.67 | 1.55 | 1.59 | -4.22% | |
| 1.73 | 1.77 | 1.63 | 1.66 | -4.60% | |
| 1.80 | 1.82 | 1.73 | 1.74 | -2.79% | |
| 1.68 | 1.84 | 1.68 | 1.79 | +4.07% | |
| 1.60 | 1.73 | 1.56 | 1.72 | +10.26% | |
| 1.45 | 1.58 | 1.45 | 1.56 | +6.12% | |
| 1.48 | 1.49 | 1.43 | 1.47 | 0.00% | |
| 1.57 | 1.58 | 1.46 | 1.47 | -3.29% | |
| 1.53 | 1.56 | 1.50 | 1.52 | -0.65% | |
| 1.47 | 1.57 | 1.46 | 1.53 | +3.38% | |
| 1.62 | 1.62 | 1.47 | 1.48 | -6.33% | |
| 1.42 | 1.59 | 1.41 | 1.58 | +8.97% | |
| 1.37 | 1.48 | 1.37 | 1.45 | +4.32% | |
| 1.52 | 1.53 | 1.18 | 1.39 | -4.79% | |
| 1.44 | 1.49 | 1.40 | 1.46 | +3.55% | |
| 1.44 | 1.45 | 1.38 | 1.41 | -2.08% | |
| 1.35 | 1.48 | 1.31 | 1.44 | +4.35% | |
| 1.46 | 1.56 | 1.37 | 1.38 | -14.81% | |
| 1.62 | 1.69 | 1.59 | 1.62 | +1.25% | |
| 1.57 | 1.61 | 1.50 | 1.60 | +3.23% | |
| 1.55 | 1.62 | 1.54 | 1.55 | +1.31% | |
| 1.50 | 1.61 | 1.50 | 1.53 | +0.66% | |
| 1.49 | 1.55 | 1.46 | 1.52 | +4.11% | |
| 1.43 | 1.49 | 1.39 | 1.46 | +2.82% | |
| 1.41 | 1.45 | 1.39 | 1.42 | -0.70% | |
| 1.39 | 1.48 | 1.39 | 1.43 | +1.42% | |
| 1.45 | 1.49 | 1.40 | 1.41 | -3.42% | |
| 1.43 | 1.46 | 1.38 | 1.46 | +5.04% | |
| 1.58 | 1.60 | 1.38 | 1.39 | -13.13% | |
| 1.59 | 1.64 | 1.59 | 1.60 | +1.27% | |
| 1.61 | 1.69 | 1.58 | 1.58 | -1.86% | |
| 1.56 | 1.64 | 1.55 | 1.61 | +2.55% | |
| 1.61 | 1.66 | 1.54 | 1.57 | 0.00% | |
| 1.56 | 1.64 | 1.55 | 1.57 | +1.95% | |
| 1.45 | 1.56 | 1.45 | 1.54 | +7.69% | |
| 1.49 | 1.53 | 1.41 | 1.43 | -2.72% | |
| 1.39 | 1.48 | 1.33 | 1.47 | +3.52% | |
| 1.52 | 1.54 | 1.41 | 1.42 | -7.19% | |
| 1.65 | 1.67 | 1.50 | 1.53 | -8.93% | |
| 1.80 | 1.82 | 1.65 | 1.68 | -2.33% | |
| 1.91 | 1.97 | 1.71 | 1.72 | -10.88% | |
| 1.98 | 2.05 | 1.93 | 1.93 | -3.50% | |
| 1.85 | 2.01 | 1.84 | 2.00 | +5.26% | |
| 1.72 | 1.92 | 1.71 | 1.90 | +11.76% | |
| 1.70 | 1.75 | 1.62 | 1.70 | +1.80% | |
| 1.67 | 1.71 | 1.55 | 1.67 | +1.21% | |
| 1.68 | 1.72 | 1.62 | 1.65 | -2.94% | |
| 1.72 | 1.83 | 1.68 | 1.70 | -2.86% | |
| 1.69 | 1.80 | 1.69 | 1.75 | +5.42% | |
| 1.70 | 1.78 | 1.65 | 1.66 | -3.49% | |
| 1.63 | 1.72 | 1.61 | 1.72 | +4.88% | |
| 1.65 | 1.71 | 1.61 | 1.64 | -1.20% | |
| 1.50 | 1.66 | 1.48 | 1.66 | +8.50% | |
| 1.45 | 1.59 | 1.44 | 1.53 | +2.00% | |
| 1.47 | 1.55 | 1.45 | 1.50 | +2.04% | |
| 1.60 | 1.60 | 1.45 | 1.47 | -5.77% | |
| 1.60 | 1.71 | 1.54 | 1.56 | -3.11% | |
| 1.82 | 1.91 | 1.58 | 1.61 | -11.54% | |
| 1.68 | 1.97 | 1.66 | 1.82 | +11.66% | |
| 1.64 | 1.70 | 1.61 | 1.63 | -2.40% | |
| 1.63 | 1.69 | 1.59 | 1.67 | +1.21% | |
| 1.67 | 1.69 | 1.61 | 1.65 | -4.07% | |
| 1.74 | 1.80 | 1.70 | 1.72 | +0.58% | |
| 1.73 | 1.76 | 1.70 | 1.71 | -0.58% | |
| 1.63 | 1.77 | 1.63 | 1.72 | +1.18% | |
| 1.63 | 1.73 | 1.62 | 1.70 | +1.19% | |
| 1.68 | 1.70 | 1.61 | 1.68 | -3.45% | |
| 1.72 | 1.81 | 1.70 | 1.74 | +1.75% | |
| 1.64 | 1.73 | 1.60 | 1.71 | +4.27% | |
| 1.59 | 1.68 | 1.57 | 1.64 | +3.14% | |
| 1.70 | 1.70 | 1.58 | 1.59 | -6.47% | |
| 1.69 | 1.82 | 1.68 | 1.70 | -1.16% | |
| 1.74 | 1.76 | 1.71 | 1.72 | -1.71% | |
| 1.78 | 1.83 | 1.73 | 1.75 | -1.13% | |
| 1.68 | 1.83 | 1.66 | 1.77 | +3.51% | |
| 1.67 | 1.76 | 1.64 | 1.71 | +0.59% | |
| 1.80 | 1.80 | 1.67 | 1.70 | -3.95% | |
| 1.95 | 1.97 | 1.71 | 1.77 | -10.61% | |
| 1.98 | 2.04 | 1.95 | 1.98 | +0.51% | |
| 1.97 | 2.02 | 1.90 | 1.97 | -1.01% | |
| 1.93 | 2.05 | 1.83 | 1.99 | +4.74% | |
| 2.02 | 2.06 | 1.89 | 1.90 | -7.32% | |
| 2.09 | 2.10 | 1.95 | 2.05 | -2.38% | |
| 2.37 | 2.37 | 2.07 | 2.10 | -11.76% | |
| 2.35 | 2.44 | 2.35 | 2.38 | 0.00% | |
| 2.41 | 2.42 | 2.30 | 2.38 | -2.46% | |
| 2.70 | 2.71 | 2.42 | 2.44 | -10.29% | |
| 2.79 | 2.81 | 2.71 | 2.72 | -1.81% | |
| 2.90 | 2.96 | 2.76 | 2.77 | -4.81% | |
| 2.81 | 2.98 | 2.79 | 2.91 | +3.93% | |
| 2.86 | 2.93 | 2.77 | 2.80 | -3.45% | |
| 2.84 | 2.94 | 2.83 | 2.90 | +2.84% | |
| 2.88 | 2.92 | 2.75 | 2.82 | -2.42% | |
| 2.85 | 2.91 | 2.82 | 2.89 | -2.03% | |
| 3.04 | 3.08 | 2.94 | 2.95 | -2.96% | |
| 3.15 | 3.16 | 3.02 | 3.04 | -1.62% | |
| 3.17 | 3.19 | 3.03 | 3.09 | -2.52% | |
| 3.34 | 3.37 | 3.10 | 3.17 | -5.09% | |
| 3.27 | 3.36 | 3.16 | 3.34 | +1.52% | |
| 3.30 | 3.44 | 3.28 | 3.29 | +4.11% | |
| 3.08 | 3.26 | 3.05 | 3.16 | +1.28% | |
| 3.09 | 3.23 | 3.05 | 3.12 | +0.97% | |
| 3.17 | 3.18 | 3.03 | 3.09 | -2.52% | |
| 3.03 | 3.23 | 3.02 | 3.17 | +4.97% | |
| 3.10 | 3.10 | 2.95 | 3.02 | -0.66% | |
| 3.00 | 3.06 | 2.99 | 3.04 | +1.00% | |
| 3.03 | 3.10 | 2.99 | 3.01 | -0.99% | |
| 3.03 | 3.08 | 3.01 | 3.04 | -0.33% | |
| 3.01 | 3.08 | 2.96 | 3.05 | +1.33% | |
| 3.00 | 3.03 | 2.95 | 3.01 | +0.67% | |
| 3.05 | 3.09 | 2.97 | 2.99 | -1.97% | |
| 3.10 | 3.13 | 3.04 | 3.05 | -1.29% | |
| 3.05 | 3.10 | 3.03 | 3.09 | +0.98% | |
| 3.09 | 3.14 | 3.05 | 3.06 | +0.99% | |
| 3.04 | 3.15 | 3.01 | 3.03 | -0.33% | |
| 3.02 | 3.09 | 3.02 | 3.04 | +0.33% | |
| 3.14 | 3.16 | 3.02 | 3.03 | -3.19% | |
| 3.32 | 3.33 | 3.12 | 3.13 | -6.01% | |
| 3.33 | 3.39 | 3.25 | 3.33 | +0.60% | |
| 3.36 | 3.39 | 3.27 | 3.31 | -0.90% | |
| 3.24 | 3.40 | 3.18 | 3.34 | +3.73% | |
| 3.22 | 3.33 | 3.20 | 3.22 | +3.54% | |
| 3.28 | 3.33 | 3.10 | 3.11 | -5.18% | |
| 3.15 | 3.32 | 3.13 | 3.28 | +5.81% | |
| 3.12 | 3.15 | 3.05 | 3.10 | -0.32% | |
| 3.14 | 3.17 | 3.08 | 3.11 | -0.96% | |
| 3.09 | 3.19 | 3.08 | 3.14 | -0.63% | |
| 3.19 | 3.23 | 3.15 | 3.16 | +0.96% | |
| 3.13 | 3.19 | 3.09 | 3.13 | -0.95% | |
| 3.07 | 3.22 | 3.06 | 3.16 | +3.27% | |
| 2.95 | 3.12 | 2.95 | 3.06 | +1.66% | |
| 2.87 | 3.08 | 2.86 | 3.01 | +5.99% | |
| 3.08 | 3.11 | 2.83 | 2.84 | -6.58% | |
| 3.07 | 3.08 | 3.00 | 3.04 | -0.33% | |
| 3.06 | 3.17 | 3.01 | 3.05 | +2.01% | |
| 3.00 | 3.04 | 2.95 | 2.99 | -0.33% | |
| 3.05 | 3.08 | 2.96 | 3.00 | -3.54% | |
| 3.13 | 3.16 | 3.02 | 3.11 | +1.63% | |
| 3.02 | 3.07 | 2.97 | 3.06 | +2.00% | |
| 3.00 | 3.18 | 2.99 | 3.00 | 0.00% | |
| 2.85 | 3.04 | 2.85 | 3.00 | +7.53% | |
| 2.73 | 2.99 | 2.50 | 2.79 | -6.69% | |
| 3.21 | 3.24 | 2.95 | 2.99 | -7.14% | |
| 3.17 | 3.26 | 3.14 | 3.22 | +1.58% | |
| 3.19 | 3.23 | 3.14 | 3.17 | -2.46% | |
| 3.32 | 3.32 | 3.18 | 3.25 | -1.81% | |
| 3.25 | 3.34 | 3.25 | 3.31 | +2.16% | |
| 3.36 | 3.42 | 3.23 | 3.24 | -4.42% | |
| 3.51 | 3.60 | 3.32 | 3.39 | -1.74% | |
| 3.54 | 3.62 | 3.42 | 3.45 | -2.82% | |
| 3.59 | 3.61 | 3.46 | 3.55 | -0.28% | |
| 3.50 | 3.60 | 3.49 | 3.56 | +2.59% | |
| 3.35 | 3.52 | 3.34 | 3.47 | +2.97% | |
| 3.44 | 3.49 | 3.30 | 3.37 | -3.16% | |
| 3.35 | 3.49 | 3.28 | 3.48 | +2.05% | |
| 3.36 | 3.55 | 3.30 | 3.41 | +2.71% | |
| 3.24 | 3.35 | 3.23 | 3.32 | +1.53% | |
| 3.27 | 3.37 | 3.24 | 3.27 | 0.00% | |
| 3.38 | 3.39 | 3.18 | 3.27 | -2.10% | |
| 3.19 | 3.38 | 3.18 | 3.34 | +3.41% | |
| 3.26 | 3.28 | 3.13 | 3.23 | +1.89% | |
| 3.30 | 3.37 | 3.16 | 3.17 | -3.35% | |
| 3.30 | 3.35 | 3.25 | 3.28 | -1.20% | |
| 3.35 | 3.39 | 3.27 | 3.32 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BLND chart for longer ranges.