5 DAY PERFORMANCE
-0.45%
1 MONTH PERFORMANCE
+5.60%
3 MONTH PERFORMANCE
-7.23%
6 MONTH PERFORMANCE
-6.20%
YEAR-TO-DATE PERFORMANCE
-23.11%
1 YEAR PERFORMANCE
-19.18%
Blackstone Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $119.44 | $118.51 (-0.78%) | $120.53 | $117.65 | 5.19 M | $145.33 B |
| 10/29/2026 | $118.33 | $120.60 (1.92%) | $120.91 | $117.49 | 4.16 M | $147.90 B |
| 10/28/2026 | $116.41 | $117.06 (0.56%) | $118.61 | $116.14 | 5.44 M | $143.56 B |
| 10/27/2026 | $120.00 | $116.70 (-2.75%) | $120.55 | $116.55 | 5.33 M | $143.11 B |
| 10/26/2026 | $117.90 | $119.06 (0.98%) | $119.42 | $117.56 | 5.88 M | $146.01 B |
| 10/23/2026 | $116.85 | $117.97 (0.96%) | $118.07 | $115.94 | 7.21 M | $144.67 B |
| 10/22/2026 | $107.32 | $118.75 (10.65%) | $118.93 | $105.50 | 11.85 M | $145.63 B |
| 10/21/2026 | $111.74 | $109.57 (-1.94%) | $112.00 | $109.00 | 5.46 M | $134.37 B |
| 10/20/2026 | $107.33 | $110.34 (2.8%) | $112.39 | $107.12 | 6.24 M | $135.31 B |
| 10/19/2026 | $107.50 | $107.09 (-0.38%) | $107.94 | $106.71 | 4.03 M | $131.33 B |
| 10/16/2026 | $110.38 | $106.61 (-3.42%) | $110.94 | $105.97 | 7.11 M | $128.06 B |
| 10/15/2026 | $107.15 | $109.20 (1.91%) | $110.04 | $105.70 | 8.67 M | $131.17 B |
| 10/14/2026 | $108.90 | $106.21 (-2.47%) | $109.99 | $105.44 | 7.59 M | $127.58 B |
| 10/13/2026 | $114.96 | $109.98 (-4.33%) | $115.24 | $109.84 | 5.57 M | $132.11 B |
| 10/12/2026 | $114.70 | $114.78 (0.07%) | $114.85 | $113.47 | 2.58 M | $137.87 B |
| 10/09/2026 | $113.53 | $114.29 (0.67%) | $115.56 | $112.21 | 3.99 M | $137.28 B |
| 10/08/2026 | $110.72 | $112.68 (1.77%) | $112.90 | $110.26 | 6.47 M | $135.35 B |
| 10/07/2026 | $111.22 | $111.83 (0.55%) | $112.85 | $110.15 | 4.34 M | $134.33 B |
| 10/06/2026 | $112.81 | $113.36 (0.49%) | $113.86 | $112.09 | 4.02 M | $136.17 B |
| 10/05/2026 | $110.71 | $111.65 (0.85%) | $112.96 | $109.01 | 4.78 M | $134.11 B |
| 10/02/2026 | $112.64 | $111.75 (-0.79%) | $115.58 | $111.62 | 5.71 M | $134.23 B |
| 10/01/2026 | $112.75 | $112.24 (-0.45%) | $114.33 | $109.66 | 5.96 M | $134.82 B |
| 09/30/2026 | $114.00 | $112.09 (-1.68%) | $114.37 | $111.93 | 5.72 M | $134.64 B |
| 09/29/2026 | $115.36 | $114.00 (-1.18%) | $115.37 | $113.44 | 5.83 M | $136.94 B |
| 09/28/2026 | $117.00 | $114.56 (-2.09%) | $117.35 | $113.88 | 8.08 M | $137.61 B |
| 09/25/2026 | $117.50 | $118.42 (0.78%) | $119.50 | $117.19 | 4.50 M | $142.24 B |
| 09/24/2026 | $118.50 | $117.21 (-1.09%) | $119.43 | $115.28 | 5.29 M | $140.79 B |
| 09/23/2026 | $121.83 | $119.27 (-2.1%) | $122.48 | $118.76 | 5.70 M | $143.27 B |
| 09/22/2026 | $127.63 | $124.01 (-2.84%) | $127.75 | $123.27 | 3.03 M | $148.96 B |
| 09/21/2026 | $126.35 | $126.41 (0.05%) | $127.08 | $124.55 | 2.87 M | $151.84 B |
| 09/18/2026 | $124.28 | $124.96 (0.55%) | $125.17 | $122.83 | 6.00 M | $150.10 B |
| 09/17/2026 | $126.00 | $125.41 (-0.47%) | $126.58 | $124.13 | 3.22 M | $150.64 B |
| 09/16/2026 | $127.25 | $123.45 (-2.99%) | $127.88 | $121.42 | 3.62 M | $148.29 B |
| 09/15/2026 | $128.13 | $126.70 (-1.12%) | $128.41 | $126.34 | 3.19 M | $152.19 B |
| 09/14/2026 | $126.81 | $128.29 (1.17%) | $129.58 | $126.81 | 3.01 M | $154.10 B |
| 09/11/2026 | $128.00 | $128.51 (0.4%) | $130.85 | $126.92 | 3.40 M | $154.36 B |
| 09/10/2026 | $128.02 | $125.41 (-2.04%) | $128.26 | $125.03 | 4.61 M | $150.64 B |
| 09/09/2026 | $133.75 | $129.07 (-3.5%) | $133.86 | $128.72 | 3.92 M | $155.04 B |
| 09/08/2026 | $135.59 | $133.97 (-1.19%) | $137.07 | $133.28 | 3.02 M | $160.92 B |
| 09/04/2026 | $135.36 | $136.15 (0.58%) | $138.11 | $134.40 | 2.90 M | $163.54 B |
| 09/03/2026 | $137.91 | $137.68 (-0.17%) | $140.62 | $135.56 | 3.34 M | $165.38 B |
| 09/02/2026 | $136.16 | $136.82 (0.48%) | $139.44 | $136.03 | 2.41 M | $164.35 B |
| 09/01/2026 | $139.02 | $136.66 (-1.7%) | $140.82 | $136.04 | 5.15 M | $164.15 B |
| 08/31/2026 | $141.55 | $143.24 (1.19%) | $144.45 | $141.01 | 3.34 M | $172.06 B |
| 08/28/2026 | $144.50 | $142.39 (-1.46%) | $145.77 | $142.31 | 2.44 M | $171.04 B |
| 08/27/2026 | $143.62 | $143.64 (0.01%) | $145.60 | $143.00 | 2.68 M | $172.54 B |
| 08/26/2026 | $143.07 | $143.20 (0.09%) | $144.35 | $141.80 | 3.69 M | $172.01 B |
| 08/25/2026 | $143.43 | $143.41 (-0.01%) | $143.67 | $141.45 | 2.15 M | $172.26 B |
| 08/24/2026 | $143.50 | $143.64 (0.1%) | $145.62 | $142.81 | 2.17 M | $172.54 B |
| 08/21/2026 | $142.13 | $143.38 (0.88%) | $145.00 | $141.79 | 2.97 M | $172.23 B |
| 08/20/2026 | $144.25 | $141.35 (-2.01%) | $144.87 | $141.05 | 3.14 M | $169.79 B |
| 08/19/2026 | $142.33 | $145.09 (1.94%) | $146.87 | $141.71 | 3.12 M | $174.28 B |
| 08/18/2026 | $139.51 | $140.59 (0.77%) | $141.49 | $138.12 | 3.40 M | $168.88 B |
| 08/17/2026 | $142.04 | $140.57 (-1.03%) | $142.51 | $139.51 | 3.76 M | $168.85 B |
| 08/14/2026 | $149.45 | $143.93 (-3.69%) | $149.50 | $143.82 | 3.81 M | $172.89 B |
| 08/13/2026 | $147.31 | $149.32 (1.36%) | $150.24 | $145.47 | 4.23 M | $179.36 B |
| 08/12/2026 | $148.48 | $146.41 (-1.39%) | $148.65 | $144.27 | 4.18 M | $175.87 B |
| 08/11/2026 | $141.85 | $147.17 (3.75%) | $148.36 | $141.85 | 7.37 M | $176.78 B |
| 08/10/2026 | $137.10 | $141.66 (3.33%) | $141.71 | $136.85 | 5.26 M | $170.16 B |
| 08/07/2026 | $135.10 | $137.13 (1.5%) | $138.50 | $134.62 | 4.07 M | $164.72 B |
| 08/06/2026 | $136.27 | $133.45 (-2.07%) | $136.70 | $132.77 | 3.80 M | $160.30 B |
| 08/05/2026 | $139.00 | $136.03 (-2.14%) | $139.87 | $134.56 | 3.79 M | $163.40 B |
| 08/04/2026 | $135.00 | $137.20 (1.63%) | $137.69 | $134.50 | 5.86 M | $164.80 B |
| 08/03/2026 | $128.10 | $134.68 (5.14%) | $135.21 | $127.54 | 5.50 M | $161.78 B |
| 07/31/2026 | $127.78 | $127.75 (-0.02%) | $129.09 | $127.19 | 4.90 M | $153.45 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
