Blackbaud, Inc. (BLKB) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
BLKB Historical Performance
Short-Term Returns
BLKB Stock Price Trajectory (2011–2026)
As of May 8, 2026, Blackbaud, Inc. (BLKB) trades at $37.81, representing a -39.8% return over the past year. The stock has delivered a -43.6% total return over five years (-10.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $120.35 on July 24, 2018. From this peak, BLKB has corrected -68.6%, currently trading 32% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers EVTC (-32.5% 1Y), PCOR (-17.0% 1Y), and JAMF (+19.5% 1Y), BLKB has underperformed the peer group average. Compare BLKB vs EVTC →
BLKB Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 36.18 | 38.14 | 36.18 | 37.81 | 786K | +7.05% |
| 2026-05-06 | 35.73 | 36.38 | 34.50 | 35.32 | 613K | -3.89% |
| 2026-05-05 | 37.48 | 37.74 | 36.47 | 36.75 | 531K | -2.23% |
| 2026-05-04 | 37.54 | 39.19 | 37.04 | 37.59 | 482K | +0.13% |
| 2026-05-01 | 38.00 | 39.72 | 37.01 | 37.54 | 556K | +1.00% |
| 2026-04-30 | 39.57 | 39.59 | 36.31 | 37.17 | 697K | -4.79% |
| 2026-04-29 | 38.00 | 40.15 | 37.02 | 39.04 | 941K | +4.08% |
| 2026-04-28 | 36.96 | 38.47 | 36.96 | 37.51 | 620K | +0.86% |
| 2026-04-27 | 37.02 | 37.74 | 36.48 | 37.19 | 573K | -0.80% |
| 2026-04-24 | 36.19 | 37.58 | 36.02 | 37.49 | 467K | +3.59% |
| 2026-04-23 | 38.60 | 39.31 | 35.35 | 36.19 | 480K | -7.80% |
| 2026-04-22 | 38.83 | 40.04 | 37.98 | 39.25 | 567K | +1.63% |
| 2026-04-21 | 39.20 | 39.95 | 38.40 | 38.62 | 436K | -1.18% |
| 2026-04-20 | 38.63 | 39.60 | 38.50 | 39.08 | 485K | +0.83% |
| 2026-04-17 | 39.48 | 39.59 | 38.48 | 38.76 | 368K | +0.65% |
| 2026-04-16 | 38.63 | 39.05 | 37.87 | 38.51 | 432K | +1.45% |
| 2026-04-15 | 36.36 | 38.67 | 36.00 | 37.96 | 618K | +5.80% |
| 2026-04-14 | 36.37 | 37.08 | 35.56 | 35.88 | 447K | -0.77% |
| 2026-04-13 | 34.09 | 36.22 | 33.95 | 36.16 | 771K | +5.52% |
| 2026-04-10 | 36.13 | 36.16 | 34.07 | 34.27 | 567K | -5.23% |
| 2026-04-09 | 36.79 | 36.88 | 35.59 | 36.16 | 581K | -3.03% |
| 2026-04-08 | 40.26 | 40.60 | 37.02 | 37.29 | 516K | -3.72% |
| 2026-04-07 | 38.72 | 39.87 | 38.10 | 38.73 | 434K | -0.36% |
| 2026-04-06 | 37.83 | 38.93 | 37.26 | 38.87 | 522K | +2.21% |
| 2026-04-02 | 37.40 | 38.18 | 36.10 | 38.03 | 593K | +1.28% |
| 2026-04-01 | 38.85 | 38.85 | 37.40 | 37.55 | 483K | -2.75% |
| 2026-03-31 | 38.33 | 39.12 | 37.93 | 38.61 | 636K | +1.93% |
| 2026-03-30 | 37.90 | 38.60 | 37.63 | 37.88 | 571K | +0.48% |
| 2026-03-27 | 38.91 | 38.91 | 37.47 | 37.70 | 599K | -4.17% |
| 2026-03-26 | 39.08 | 40.04 | 38.90 | 39.34 | 749K | -0.04% |
See BLKB's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BLKB Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BLKB vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonBLKB — Frequently Asked Questions
Quick answers to the most common questions about buying BLKB stock.
How has BLKB stock performed recently?
BLKB declined -39.8% over the past year, below its 5-year annualized CAGR of -10.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is BLKB's all-time high price?
Blackbaud, Inc. reached $120.35 on 2018-07-24. The 52-week high is $74.88. Current 1-year return of -39.8% places the stock further from historical peaks.
Where can I download BLKB historical price data?
This page provides BLKB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.