Blend Labs, Inc.
BLNDNYSETechnology● Active
$1.67
+$0.05(+2.78%)
Market Cap$403124241
P/E Ratio—
52W High$4.49
52W Low$1.175
Blend Labs, Inc.（BLND）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
blnd · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$21.04
Jul 16, 2021
-92.1% from here
5-Year Low5Y
$0.5286
May 5, 2023
+213.1% from low
IPO Priceadj.
$20.90
Jul 16, 2021
-92.1% since IPO
1 Year Ago
$3.67
Jun 9, 2025
-54.9% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BLND
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $1.69 | $1.75 | $1.60 | $1.62 | $1.62 | 2.3M | -4.14% |
| Jun 4, 2026 | $1.61 | $1.76 | $1.60 | $1.72 | $1.72 | 3.4M | +6.83% |
| Jun 3, 2026 | $1.65 | $1.67 | $1.55 | $1.59 | $1.59 | 3.5M | -3.64% |
| Jun 2, 2026 | $1.73 | $1.77 | $1.63 | $1.66 | $1.66 | 2.9M | -4.05% |
| Jun 1, 2026 | $1.80 | $1.82 | $1.73 | $1.74 | $1.74 | 3.4M | -3.33% |
| May 29, 2026 | $1.68 | $1.84 | $1.68 | $1.79 | $1.79 | 7.9M | +6.55% |
| May 28, 2026 | $1.60 | $1.73 | $1.56 | $1.72 | $1.72 | 4.5M | +7.50% |
| May 27, 2026 | $1.45 | $1.58 | $1.45 | $1.56 | $1.56 | 2.9M | +7.59% |
| May 26, 2026 | $1.48 | $1.49 | $1.43 | $1.47 | $1.47 | 3.4M | -0.68% |
| May 22, 2026 | $1.57 | $1.58 | $1.46 | $1.47 | $1.47 | 4.3M | -6.37% |
| May 21, 2026 | $1.53 | $1.56 | $1.50 | $1.52 | $1.52 | 3.2M | -0.65% |
| May 20, 2026 | $1.47 | $1.57 | $1.46 | $1.53 | $1.53 | 5.1M | +4.08% |
| May 19, 2026 | $1.62 | $1.62 | $1.47 | $1.48 | $1.48 | 6.0M | -8.64% |
| May 18, 2026 | $1.42 | $1.59 | $1.41 | $1.58 | $1.58 | 6.3M | +11.27% |
| May 15, 2026 | $1.37 | $1.48 | $1.37 | $1.45 | $1.45 | 7.2M | +5.84% |
| May 14, 2026 | $1.52 | $1.53 | $1.18 | $1.39 | $1.39 | 17.5M | -8.55% |
| May 13, 2026 | $1.44 | $1.49 | $1.40 | $1.46 | $1.46 | 4.8M | +1.39% |
| May 12, 2026 | $1.44 | $1.45 | $1.38 | $1.41 | $1.41 | 2.7M | -2.08% |
| May 11, 2026 | $1.35 | $1.48 | $1.31 | $1.44 | $1.44 | 3.7M | +6.67% |
| May 8, 2026 | $1.46 | $1.56 | $1.37 | $1.38 | $1.38 | 4.1M | -5.48% |
Showing 1–20 of 1,228 records
Annual Stock Price Performance · BLND
Jan 1 → Dec 31 · 6 years2026-47.7%$3.10 → $1.62
-47.7%
2025-29.3%$4.30 → $3.04
-29.3%
2024+70.4%$2.47 → $4.21
+70.4%
2023+74.7%$1.46 → $2.55
+74.7%
2022-80.6%$7.42 → $1.44
-80.6%
2021-63.3%$20.00 → $7.34
-63.3%
Best Year2023 · +74.7%
Worst Year2022 · -80.6%
Positive Years2 / 6
Avg Annual Return-12.6%
6Y Total Return-91.9%
6Y CAGR~-34.2% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.09+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$311.58+0.00%
Mkt Cap $4.58T
Microsoft Corporation
MSFT
$412.62+0.00%
Mkt Cap $3.07T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.65+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$399.80+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$948.55+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$487.60+0.00%
Mkt Cap $795.1B
ASML Holding N.V.
ASML
$1,740.97+0.00%
Mkt Cap $671.0B
Oracle Corporation
ORCL
$211.72+0.00%
Mkt Cap $608.9B
Intel Corporation
INTC
$109.63+0.00%
Mkt Cap $551.0BWhat If You Invested in BLND?
If you invested $1,000 in BLND at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$79
Total Return-92.1%
CAGR~-39.8% / yr
Profit$-921
Based on Jul 16, 2021 · $20.90Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Blend Labs, Inc.（BLND）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $1.66。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BLND 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BLND 历史股价FMP 日线复权 OHLCV