5 DAY PERFORMANCE
-5.08%
1 MONTH PERFORMANCE
-7.58%
3 MONTH PERFORMANCE
-2.86%
6 MONTH PERFORMANCE
-17.64%
YEAR-TO-DATE PERFORMANCE
-7.58%
1 YEAR PERFORMANCE
-19.57%
Blackstone Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $141.45 | $142.42 (0.69%) | $143.06 | $140.11 | 3.86 M | $170.54 B |
| 01/29/2026 | $148.00 | $142.94 (-3.42%) | $149.65 | $141.02 | 8.27 M | $171.16 B |
| 01/28/2026 | $148.92 | $146.79 (-1.43%) | $149.49 | $145.26 | 4.66 M | $175.77 B |
| 01/27/2026 | $150.97 | $148.41 (-1.7%) | $151.39 | $148.04 | 2.95 M | $177.71 B |
| 01/26/2026 | $150.50 | $150.07 (-0.29%) | $151.34 | $147.96 | 4.12 M | $179.70 B |
| 01/23/2026 | $154.47 | $150.48 (-2.58%) | $154.65 | $149.35 | 4.13 M | $180.53 B |
| 01/22/2026 | $157.29 | $154.91 (-1.51%) | $157.83 | $154.72 | 3.27 M | $185.85 B |
| 01/21/2026 | $155.59 | $155.97 (0.24%) | $157.89 | $154.81 | 4.16 M | $187.12 B |
| 01/20/2026 | $160.09 | $153.91 (-3.86%) | $160.96 | $153.81 | 4.11 M | $184.65 B |
| 01/16/2026 | $160.81 | $163.50 (1.67%) | $165.14 | $160.65 | 4.13 M | $196.15 B |
| 01/15/2026 | $159.40 | $160.81 (0.88%) | $162.23 | $158.71 | 2.44 M | $192.92 B |
| 01/14/2026 | $154.20 | $158.71 (2.92%) | $158.73 | $153.42 | 2.94 M | $190.40 B |
| 01/13/2026 | $156.98 | $155.25 (-1.1%) | $158.34 | $153.79 | 3.07 M | $186.25 B |
| 01/12/2026 | $155.44 | $156.58 (0.73%) | $157.36 | $153.85 | 3.14 M | $187.85 B |
| 01/09/2026 | $155.85 | $157.62 (1.14%) | $158.29 | $154.00 | 2.85 M | $189.10 B |
| 01/08/2026 | $153.06 | $155.30 (1.46%) | $155.82 | $152.11 | 4.31 M | $186.31 B |
| 01/07/2026 | $162.18 | $153.59 (-5.3%) | $162.37 | $147.52 | 8.70 M | $184.26 B |
| 01/06/2026 | $162.75 | $162.65 (-0.06%) | $163.17 | $160.45 | 3.34 M | $195.13 B |
| 01/05/2026 | $158.80 | $162.35 (2.24%) | $163.89 | $158.80 | 3.51 M | $194.77 B |
| 01/02/2026 | $155.14 | $158.80 (2.36%) | $159.19 | $154.85 | 2.92 M | $190.51 B |
| 12/31/2025 | $154.00 | $154.14 (0.09%) | $155.20 | $153.25 | 1.84 M | $184.92 B |
| 12/30/2025 | $154.82 | $154.78 (-0.03%) | $155.65 | $154.16 | 1.43 M | $185.69 B |
| 12/29/2025 | $155.62 | $155.13 (-0.31%) | $156.30 | $154.83 | 1.51 M | $186.11 B |
| 12/26/2025 | $155.42 | $155.41 (-0.01%) | $156.00 | $154.38 | 1.40 M | $186.45 B |
| 12/24/2025 | $155.66 | $155.57 (-0.06%) | $156.38 | $154.48 | 1.43 M | $186.64 B |
| 12/23/2025 | $155.57 | $155.16 (-0.26%) | $156.75 | $155.02 | 2.52 M | $186.15 B |
| 12/22/2025 | $151.61 | $155.83 (2.78%) | $156.13 | $151.04 | 3.69 M | $186.95 B |
| 12/19/2025 | $154.45 | $151.59 (-1.85%) | $154.65 | $151.34 | 8.94 M | $181.86 B |
| 12/18/2025 | $156.75 | $153.73 (-1.93%) | $157.50 | $153.54 | 4.42 M | $184.43 B |
| 12/17/2025 | $152.41 | $153.19 (0.51%) | $156.50 | $151.94 | 3.77 M | $183.78 B |
| 12/16/2025 | $150.97 | $152.09 (0.74%) | $152.21 | $150.24 | 3.73 M | $182.46 B |
| 12/15/2025 | $152.63 | $150.34 (-1.5%) | $152.97 | $150.29 | 4.15 M | $180.36 B |
| 12/12/2025 | $154.52 | $151.18 (-2.16%) | $155.20 | $149.13 | 4.84 M | $181.37 B |
| 12/11/2025 | $155.20 | $154.11 (-0.7%) | $156.22 | $151.39 | 3.92 M | $184.89 B |
| 12/10/2025 | $156.04 | $156.60 (0.36%) | $157.30 | $150.94 | 5.17 M | $187.87 B |
| 12/09/2025 | $151.77 | $156.02 (2.8%) | $157.89 | $151.52 | 6.54 M | $187.18 B |
| 12/08/2025 | $152.35 | $151.37 (-0.64%) | $152.35 | $150.71 | 3.00 M | $181.60 B |
| 12/05/2025 | $150.87 | $152.15 (0.85%) | $153.82 | $150.35 | 2.90 M | $182.53 B |
| 12/04/2025 | $151.97 | $151.39 (-0.38%) | $152.92 | $150.24 | 3.57 M | $181.62 B |
| 12/03/2025 | $147.16 | $151.52 (2.96%) | $151.82 | $146.40 | 3.68 M | $181.78 B |
| 12/02/2025 | $147.69 | $146.74 (-0.64%) | $147.90 | $146.16 | 2.75 M | $176.04 B |
| 12/01/2025 | $144.09 | $146.35 (1.57%) | $147.90 | $143.21 | 3.13 M | $175.58 B |
| 11/28/2025 | $146.14 | $146.42 (0.19%) | $147.78 | $145.50 | 1.63 M | $175.66 B |
| 11/26/2025 | $143.44 | $144.92 (1.03%) | $146.18 | $143.11 | 3.12 M | $173.86 B |
| 11/25/2025 | $141.80 | $143.43 (1.15%) | $144.48 | $140.69 | 3.51 M | $172.07 B |
| 11/24/2025 | $142.43 | $141.42 (-0.71%) | $143.61 | $141.09 | 4.85 M | $169.66 B |
| 11/21/2025 | $139.67 | $142.67 (2.15%) | $143.16 | $137.88 | 4.81 M | $171.16 B |
| 11/20/2025 | $141.00 | $138.42 (-1.83%) | $142.06 | $137.66 | 5.50 M | $166.06 B |
| 11/19/2025 | $137.25 | $138.65 (1.02%) | $138.71 | $135.44 | 5.14 M | $166.34 B |
| 11/18/2025 | $137.17 | $136.53 (-0.47%) | $138.87 | $135.88 | 5.75 M | $163.80 B |
| 11/17/2025 | $140.71 | $138.42 (-1.63%) | $141.20 | $137.03 | 3.51 M | $166.06 B |
| 11/14/2025 | $138.37 | $141.44 (2.22%) | $142.50 | $136.89 | 4.65 M | $169.69 B |
| 11/13/2025 | $142.95 | $139.53 (-2.39%) | $143.66 | $137.96 | 9.00 M | $167.39 B |
| 11/12/2025 | $145.12 | $144.36 (-0.52%) | $146.69 | $143.69 | 3.95 M | $173.19 B |
| 11/11/2025 | $144.46 | $144.98 (0.36%) | $146.17 | $143.29 | 3.69 M | $173.93 B |
| 11/10/2025 | $148.13 | $144.30 (-2.59%) | $149.00 | $143.80 | 3.95 M | $173.12 B |
| 11/07/2025 | $142.94 | $145.94 (2.1%) | $146.24 | $141.61 | 3.61 M | $175.08 B |
| 11/06/2025 | $144.60 | $143.43 (-0.81%) | $145.90 | $141.33 | 3.71 M | $172.07 B |
| 11/05/2025 | $142.90 | $144.32 (0.99%) | $144.80 | $141.11 | 4.64 M | $173.14 B |
| 11/04/2025 | $142.61 | $142.85 (0.17%) | $145.90 | $142.45 | 5.85 M | $171.38 B |
| 11/03/2025 | $145.38 | $144.42 (-0.66%) | $145.89 | $142.64 | 6.16 M | $173.26 B |
| 10/31/2025 | $147.67 | $146.64 (-0.7%) | $147.96 | $144.54 | 6.16 M | $175.92 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.
