Backblaze Stock Price History
NASDAQ: BLZETechnologyComputer Software: Prepackaged SoftwareUSD
12.69-0.30 (-2.31%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BLZE price history at a glance
The price history for Backblaze (BLZE) on this page begins on November 8, 2021, when the stock closed at $22.04; it most recently closed at $12.69 on October 5, 2026. The highest price in this record is $36.50, reached on November 15, 2021; the latest close is 65.2% below that peak. Across the 4 complete calendar years in the table, BLZE finished higher in 1 and lower in 3. Its best year was 2023 (+23.4%) and its worst was 2022 (-63.6%).
Over roughly 5 years the share price changed -42.4%, a -10.6% compound annual price return (excluding dividends). In the last 12 months alone, BLZE has gained 27.0%. 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
- $36.50
- Date of high
- Nov 15, 2021
- Low since 2021
- $3.26
- Date of low
- Mar 30, 2026
- 52-week high
- $23.99
- 52-week low
- $3.26
- IPO year
- 2021
- Last close
- $12.69
BLZE returns
1 week
-11.63%
1 month
-4.08%
3 months
-27.90%
6 months
+269.97%
Year to date
+172.32%
1 year
+27.03%
3 years
+144.98%
BLZE price return, excluding dividends.
BLZE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.69 | +167.72% |
| 2025 | 4.74 | -27.30% |
| 2024 | 6.52 | -14.10% |
| 2023 | 7.59 | +23.41% |
| 2022 | 6.15 | -63.59% |
| 2021* | 16.89 | -23.37% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
BLZE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.10 | 13.35 | 12.64 | 12.69 | -2.31% | |
| 13.48 | 13.55 | 12.92 | 12.99 | -5.39% | |
| 13.63 | 14.14 | 13.53 | 13.73 | -0.51% | |
| 14.09 | 14.40 | 13.65 | 13.80 | -0.58% | |
| 14.04 | 14.43 | 13.74 | 13.88 | -3.34% | |
| 14.44 | 14.64 | 14.19 | 14.36 | +1.27% | |
| 14.29 | 14.45 | 13.93 | 14.18 | +1.36% | |
| 13.62 | 14.38 | 13.45 | 13.99 | +4.56% | |
| 13.55 | 13.66 | 13.03 | 13.38 | -1.18% | |
| 13.04 | 13.64 | 12.80 | 13.54 | +2.65% | |
| 13.67 | 13.75 | 12.97 | 13.19 | -2.33% | |
| 13.82 | 13.90 | 13.33 | 13.51 | -3.95% | |
| 14.26 | 14.61 | 13.62 | 14.06 | -1.68% | |
| 13.71 | 14.38 | 13.53 | 14.30 | +5.15% | |
| 13.36 | 13.82 | 13.11 | 13.60 | +3.34% | |
| 13.73 | 13.78 | 12.87 | 13.16 | -4.57% | |
| 13.33 | 13.83 | 13.07 | 13.79 | +5.19% | |
| 12.81 | 13.60 | 12.78 | 13.11 | +0.92% | |
| 12.53 | 13.04 | 12.53 | 12.99 | +1.17% | |
| 12.26 | 12.88 | 12.19 | 12.84 | +3.55% | |
| 12.38 | 12.53 | 12.15 | 12.40 | +0.73% | |
| 12.82 | 13.44 | 12.25 | 12.31 | -6.95% | |
| 13.96 | 14.19 | 13.04 | 13.23 | -4.75% | |
| 13.50 | 14.10 | 13.15 | 13.89 | +3.23% | |
| 13.37 | 13.63 | 13.10 | 13.46 | +1.09% | |
| 13.29 | 13.36 | 12.93 | 13.31 | +0.83% | |
| 13.42 | 13.49 | 13.05 | 13.20 | -2.44% | |
| 13.79 | 13.94 | 13.24 | 13.53 | -4.25% | |
| 14.48 | 14.53 | 14.00 | 14.13 | -1.40% | |
| 15.04 | 15.30 | 14.24 | 14.33 | -5.97% | |
| 15.47 | 15.65 | 14.96 | 15.24 | +1.74% | |
| 15.25 | 15.47 | 14.84 | 14.98 | -1.96% | |
| 15.54 | 15.90 | 14.70 | 15.28 | -1.74% | |
| 15.91 | 16.11 | 15.16 | 15.55 | -1.58% | |
| 16.21 | 16.21 | 15.52 | 15.80 | -2.71% | |
| 16.62 | 16.92 | 15.91 | 16.24 | -3.79% | |
| 16.75 | 17.31 | 15.97 | 16.88 | -12.08% | |
| 18.99 | 19.77 | 18.64 | 19.20 | -0.98% | |
| 18.57 | 19.83 | 18.43 | 19.39 | +1.95% | |
| 20.02 | 20.42 | 18.66 | 19.02 | -6.90% | |
| 19.15 | 20.91 | 18.76 | 20.43 | +5.64% | |
| 19.00 | 20.10 | 18.87 | 19.34 | +3.37% | |
| 19.27 | 19.65 | 18.56 | 18.71 | -2.91% | |
| 19.04 | 20.49 | 18.95 | 19.27 | +2.39% | |
| 18.64 | 19.00 | 18.01 | 18.82 | +3.92% | |
| 18.25 | 18.98 | 17.60 | 18.11 | -2.74% | |
| 19.79 | 19.79 | 17.47 | 18.62 | -5.91% | |
| 20.16 | 23.99 | 19.65 | 19.79 | +26.94% | |
| 13.76 | 15.69 | 13.45 | 15.59 | +13.63% | |
| 13.47 | 14.71 | 13.40 | 13.72 | +8.63% | |
| 11.76 | 12.78 | 11.73 | 12.63 | +10.98% | |
| 12.22 | 12.38 | 11.28 | 11.38 | -5.72% | |
| 12.03 | 12.12 | 10.98 | 12.07 | -1.95% | |
| 11.78 | 12.55 | 11.69 | 12.31 | +6.03% | |
| 12.76 | 12.99 | 11.53 | 11.61 | -9.01% | |
| 13.27 | 13.63 | 12.34 | 12.76 | -4.92% | |
| 13.31 | 13.47 | 12.81 | 13.42 | -0.45% | |
| 13.33 | 14.03 | 13.14 | 13.48 | +2.43% | |
| 13.17 | 13.65 | 13.11 | 13.16 | -0.45% | |
| 13.15 | 13.69 | 12.60 | 13.22 | -3.71% | |
| 14.93 | 15.33 | 13.69 | 13.73 | -8.34% | |
| 16.57 | 16.98 | 14.89 | 14.98 | -9.49% | |
| 16.40 | 17.25 | 16.20 | 16.55 | +2.22% | |
| 17.70 | 17.70 | 15.91 | 16.19 | -8.01% | |
| 17.72 | 18.25 | 17.35 | 17.60 | -1.29% | |
| 16.30 | 17.94 | 16.24 | 17.83 | +8.59% | |
| 15.96 | 16.45 | 15.55 | 16.42 | +3.66% | |
| 15.09 | 16.60 | 14.52 | 15.84 | +3.53% | |
| 15.38 | 16.31 | 15.18 | 15.30 | -2.05% | |
| 16.07 | 16.30 | 15.41 | 15.62 | -4.52% | |
| 15.59 | 16.59 | 15.55 | 16.36 | +3.15% | |
| 14.80 | 16.05 | 14.53 | 15.86 | +5.95% | |
| 14.62 | 15.65 | 14.37 | 14.97 | +2.82% | |
| 12.93 | 14.66 | 12.80 | 14.56 | +8.49% | |
| 12.04 | 14.63 | 11.92 | 13.42 | +12.11% | |
| 11.88 | 12.62 | 10.52 | 11.97 | +2.66% | |
| 10.31 | 11.85 | 9.62 | 11.66 | +43.60% | |
| 8.13 | 8.47 | 7.86 | 8.12 | -0.85% | |
| 8.35 | 8.46 | 7.86 | 8.19 | -0.97% | |
| 8.29 | 8.69 | 8.27 | 8.27 | -0.24% | |
| 8.20 | 8.76 | 8.06 | 8.29 | +2.22% | |
| 8.02 | 8.28 | 7.64 | 8.11 | +2.40% | |
| 7.73 | 7.93 | 7.52 | 7.92 | +3.53% | |
| 7.46 | 7.80 | 7.39 | 7.65 | +3.38% | |
| 7.23 | 7.63 | 7.16 | 7.40 | +0.27% | |
| 7.59 | 7.61 | 7.07 | 7.38 | -2.89% | |
| 7.91 | 7.96 | 7.53 | 7.60 | -2.06% | |
| 8.23 | 8.32 | 7.67 | 7.76 | -7.40% | |
| 7.90 | 8.42 | 7.82 | 8.38 | +5.41% | |
| 8.76 | 8.80 | 7.78 | 7.95 | -10.67% | |
| 8.81 | 9.46 | 8.66 | 8.90 | -2.31% | |
| 8.24 | 9.25 | 8.11 | 9.11 | +10.02% | |
| 7.74 | 8.44 | 7.64 | 8.28 | +8.24% | |
| 7.64 | 7.77 | 7.61 | 7.65 | +0.13% | |
| 7.72 | 7.78 | 7.37 | 7.64 | -1.67% | |
| 7.67 | 7.95 | 7.47 | 7.77 | +1.30% | |
| 7.39 | 7.73 | 7.29 | 7.67 | +4.07% | |
| 7.38 | 7.55 | 7.28 | 7.37 | -0.81% | |
| 7.44 | 7.76 | 7.20 | 7.43 | -1.07% | |
| 7.35 | 7.59 | 7.14 | 7.51 | +1.35% | |
| 6.99 | 7.75 | 6.91 | 7.41 | +5.41% | |
| 7.13 | 7.13 | 6.87 | 7.03 | -3.30% | |
| 7.26 | 7.57 | 7.05 | 7.27 | -1.36% | |
| 7.00 | 7.49 | 6.73 | 7.37 | +4.84% | |
| 7.17 | 7.24 | 6.70 | 7.03 | -1.68% | |
| 7.13 | 7.45 | 7.00 | 7.15 | -4.41% | |
| 7.61 | 7.85 | 7.20 | 7.48 | -0.27% | |
| 7.38 | 7.66 | 7.26 | 7.50 | +1.35% | |
| 7.76 | 8.16 | 6.94 | 7.40 | -2.50% | |
| 7.43 | 8.42 | 7.12 | 7.59 | +63.58% | |
| 4.43 | 4.75 | 4.43 | 4.64 | +4.27% | |
| 4.29 | 4.46 | 4.29 | 4.45 | +3.97% | |
| 4.20 | 4.34 | 4.19 | 4.28 | +2.39% | |
| 4.29 | 4.32 | 4.14 | 4.18 | -2.56% | |
| 4.18 | 4.39 | 4.15 | 4.29 | +2.14% | |
| 4.20 | 4.27 | 4.14 | 4.20 | -0.24% | |
| 4.04 | 4.21 | 3.97 | 4.21 | +4.47% | |
| 4.15 | 4.20 | 3.97 | 4.03 | -3.59% | |
| 4.21 | 4.24 | 4.15 | 4.18 | +0.48% | |
| 4.15 | 4.27 | 4.10 | 4.16 | +0.73% | |
| 4.04 | 4.15 | 4.02 | 4.13 | +0.73% | |
| 4.03 | 4.16 | 4.03 | 4.10 | +2.50% | |
| 3.86 | 4.03 | 3.76 | 4.00 | +4.71% | |
| 3.60 | 3.83 | 3.56 | 3.82 | +6.70% | |
| 3.56 | 3.60 | 3.50 | 3.58 | +1.99% | |
| 3.41 | 3.54 | 3.41 | 3.51 | +2.33% | |
| 3.57 | 3.57 | 3.40 | 3.43 | -1.44% | |
| 3.59 | 3.61 | 3.35 | 3.48 | -3.33% | |
| 3.70 | 3.81 | 3.57 | 3.60 | -0.55% | |
| 3.67 | 3.72 | 3.57 | 3.62 | -2.16% | |
| 3.65 | 3.80 | 3.63 | 3.70 | +1.65% | |
| 3.47 | 3.65 | 3.47 | 3.64 | +1.96% | |
| 3.51 | 3.64 | 3.48 | 3.57 | +3.48% | |
| 3.35 | 3.49 | 3.33 | 3.45 | +4.23% | |
| 3.43 | 3.46 | 3.26 | 3.31 | -2.65% | |
| 3.48 | 3.48 | 3.36 | 3.40 | -3.13% | |
| 3.57 | 3.68 | 3.50 | 3.51 | -3.31% | |
| 3.62 | 3.65 | 3.52 | 3.63 | +1.97% | |
| 3.61 | 3.62 | 3.52 | 3.56 | -2.47% | |
| 3.61 | 3.69 | 3.57 | 3.65 | -0.27% | |
| 3.64 | 3.70 | 3.57 | 3.66 | +0.27% | |
| 3.56 | 3.71 | 3.55 | 3.65 | +1.11% | |
| 3.67 | 3.71 | 3.57 | 3.61 | -2.17% | |
| 3.63 | 3.72 | 3.61 | 3.69 | +1.37% | |
| 3.69 | 3.75 | 3.57 | 3.64 | 0.00% | |
| 3.74 | 3.83 | 3.54 | 3.64 | -3.19% | |
| 3.75 | 3.83 | 3.75 | 3.76 | -0.27% | |
| 3.79 | 3.96 | 3.75 | 3.77 | -1.05% | |
| 3.83 | 3.86 | 3.71 | 3.81 | -0.78% | |
| 3.75 | 3.88 | 3.67 | 3.84 | +1.32% | |
| 3.75 | 3.86 | 3.75 | 3.79 | +1.07% | |
| 3.83 | 3.92 | 3.75 | 3.75 | -2.09% | |
| 3.89 | 3.98 | 3.83 | 3.83 | -1.54% | |
| 3.75 | 3.95 | 3.70 | 3.89 | +0.26% | |
| 3.75 | 4.01 | 3.74 | 3.88 | +3.19% | |
| 3.78 | 3.86 | 3.70 | 3.76 | -2.08% | |
| 3.91 | 4.02 | 3.75 | 3.84 | -2.29% | |
| 3.80 | 4.04 | 3.75 | 3.93 | +4.52% | |
| 3.85 | 4.29 | 3.68 | 3.76 | -13.96% | |
| 4.38 | 4.54 | 4.27 | 4.37 | -0.68% | |
| 4.32 | 4.49 | 4.29 | 4.40 | +1.15% | |
| 4.27 | 4.35 | 4.18 | 4.35 | +0.93% | |
| 4.14 | 4.44 | 4.00 | 4.31 | +6.95% | |
| 4.25 | 4.25 | 3.95 | 4.03 | -6.06% | |
| 3.95 | 4.33 | 3.92 | 4.29 | +7.79% | |
| 4.02 | 4.03 | 3.85 | 3.98 | -0.50% | |
| 4.12 | 4.12 | 3.83 | 4.00 | -1.48% | |
| 4.15 | 4.24 | 4.03 | 4.06 | -1.69% | |
| 4.10 | 4.20 | 4.03 | 4.13 | +0.73% | |
| 4.10 | 4.18 | 3.97 | 4.10 | +2.50% | |
| 4.11 | 4.21 | 3.95 | 4.00 | -4.76% | |
| 4.22 | 4.29 | 4.01 | 4.20 | -1.41% | |
| 4.53 | 4.55 | 4.17 | 4.26 | -5.12% | |
| 4.53 | 4.75 | 4.47 | 4.49 | -1.32% | |
| 4.60 | 4.66 | 4.49 | 4.55 | -1.94% | |
| 4.86 | 4.86 | 4.55 | 4.64 | -3.33% | |
| 4.99 | 5.04 | 4.79 | 4.80 | -3.03% | |
| 4.84 | 5.04 | 4.76 | 4.95 | +2.91% | |
| 4.86 | 4.95 | 4.79 | 4.81 | -0.82% | |
| 4.85 | 4.93 | 4.79 | 4.85 | -0.21% | |
| 4.79 | 4.90 | 4.73 | 4.86 | +3.85% | |
| 4.72 | 4.77 | 4.54 | 4.68 | -0.43% | |
| 4.70 | 4.80 | 4.60 | 4.70 | -3.29% | |
| 4.94 | 5.00 | 4.81 | 4.86 | -0.61% | |
| 4.95 | 5.03 | 4.84 | 4.89 | 0.00% | |
| 4.91 | 4.96 | 4.83 | 4.89 | -1.01% | |
| 5.14 | 5.22 | 4.88 | 4.94 | -4.08% | |
| 5.00 | 5.24 | 4.98 | 5.15 | +3.00% | |
| 5.11 | 5.14 | 4.91 | 5.00 | -2.34% | |
| 5.13 | 5.17 | 5.00 | 5.12 | -0.58% | |
| 5.16 | 5.20 | 5.05 | 5.15 | -0.39% | |
| 4.99 | 5.18 | 4.86 | 5.17 | +3.40% | |
| 4.80 | 5.09 | 4.80 | 5.00 | +5.49% | |
| 4.74 | 4.80 | 4.67 | 4.74 | +1.72% | |
| 4.74 | 4.81 | 4.63 | 4.66 | -1.89% | |
| 4.76 | 4.92 | 4.73 | 4.75 | -0.63% | |
| 4.82 | 4.89 | 4.71 | 4.78 | -1.24% | |
| 4.80 | 4.85 | 4.76 | 4.84 | +0.83% | |
| 4.78 | 4.87 | 4.78 | 4.80 | +0.42% | |
| 4.78 | 4.89 | 4.76 | 4.78 | -1.44% | |
| 4.84 | 4.98 | 4.82 | 4.85 | +0.62% | |
| 4.62 | 4.94 | 4.62 | 4.82 | +4.78% | |
| 4.57 | 4.68 | 4.54 | 4.60 | +3.37% | |
| 4.57 | 4.69 | 4.44 | 4.45 | -1.98% | |
| 4.55 | 4.70 | 4.52 | 4.54 | -0.87% | |
| 4.80 | 4.85 | 4.57 | 4.58 | -4.58% | |
| 4.89 | 4.92 | 4.76 | 4.80 | -2.04% | |
| 4.98 | 5.01 | 4.85 | 4.90 | -2.58% | |
| 4.98 | 5.09 | 4.91 | 5.03 | +0.60% | |
| 4.96 | 5.05 | 4.85 | 5.00 | 0.00% | |
| 5.02 | 5.11 | 4.86 | 5.00 | +0.20% | |
| 4.86 | 5.00 | 4.79 | 4.99 | +2.67% | |
| 4.75 | 4.93 | 4.68 | 4.86 | +2.75% | |
| 4.58 | 4.76 | 4.50 | 4.73 | +2.83% | |
| 4.59 | 4.70 | 4.55 | 4.60 | +0.88% | |
| 4.64 | 4.73 | 4.45 | 4.56 | -3.80% | |
| 4.69 | 4.78 | 4.59 | 4.74 | +2.16% | |
| 4.62 | 4.68 | 4.50 | 4.64 | +0.87% | |
| 4.52 | 4.77 | 4.42 | 4.60 | +0.88% | |
| 4.38 | 4.60 | 4.33 | 4.56 | +5.56% | |
| 4.26 | 4.38 | 4.13 | 4.32 | -0.23% | |
| 4.58 | 4.66 | 4.32 | 4.33 | -2.26% | |
| 4.55 | 4.70 | 4.40 | 4.43 | -2.64% | |
| 4.50 | 4.66 | 4.49 | 4.55 | 0.00% | |
| 4.92 | 4.96 | 4.55 | 4.55 | -7.71% | |
| 4.97 | 5.08 | 4.89 | 4.93 | -3.33% | |
| 5.38 | 5.38 | 5.08 | 5.10 | -6.25% | |
| 5.64 | 5.68 | 5.28 | 5.44 | -3.37% | |
| 5.54 | 5.81 | 5.45 | 5.63 | +0.36% | |
| 6.09 | 6.16 | 5.58 | 5.61 | -3.28% | |
| 6.19 | 6.22 | 5.79 | 5.80 | -6.15% | |
| 8.40 | 8.55 | 6.12 | 6.18 | -33.83% | |
| 9.74 | 9.85 | 9.25 | 9.34 | -3.31% | |
| 10.00 | 10.34 | 9.54 | 9.66 | -7.20% | |
| 10.39 | 10.55 | 10.08 | 10.41 | +0.97% | |
| 10.50 | 10.63 | 10.20 | 10.31 | -0.29% | |
| 10.41 | 10.69 | 10.33 | 10.34 | -1.80% | |
| 10.77 | 10.77 | 10.35 | 10.53 | -1.77% | |
| 10.40 | 10.86 | 10.31 | 10.72 | +3.08% | |
| 10.57 | 10.65 | 10.29 | 10.40 | -0.38% | |
| 10.69 | 10.72 | 10.39 | 10.44 | -0.57% | |
| 9.70 | 10.61 | 9.52 | 10.50 | +8.81% | |
| 9.18 | 9.66 | 9.04 | 9.65 | +5.46% | |
| 9.20 | 9.27 | 9.00 | 9.15 | -0.65% | |
| 9.24 | 9.34 | 9.14 | 9.21 | +0.88% | |
| 9.40 | 9.53 | 9.10 | 9.13 | -3.69% | |
| 9.50 | 9.98 | 9.36 | 9.48 | +0.11% | |
| 9.29 | 9.49 | 9.23 | 9.47 | +3.84% | |
| 9.19 | 9.48 | 9.06 | 9.12 | -3.39% | |
| 9.70 | 9.71 | 9.15 | 9.44 | 0.00% | |
| 10.00 | 10.18 | 9.41 | 9.44 | -5.51% | |
| 10.17 | 10.17 | 9.82 | 9.99 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BLZE chart for longer ranges.