5 DAY PERFORMANCE
-13.37%
1 MONTH PERFORMANCE
-8.45%
3 MONTH PERFORMANCE
-9.53%
6 MONTH PERFORMANCE
-14.67%
YEAR-TO-DATE PERFORMANCE
-28.20%
1 YEAR PERFORMANCE
-33.98%
Blackstone Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/30/2026 | $131.20 | $128.07 (-2.39%) | $131.20 | $125.72 | 5.74 M | $153.84 B |
| 07/29/2026 | $132.91 | $129.40 (-2.64%) | $133.49 | $127.75 | 6.29 M | $155.43 B |
| 07/28/2026 | $132.27 | $133.90 (1.23%) | $134.02 | $130.40 | 6.23 M | $160.84 B |
| 07/27/2026 | $132.00 | $132.60 (0.45%) | $135.44 | $130.41 | 6.80 M | $159.28 B |
| 07/24/2026 | $125.20 | $130.00 (3.83%) | $130.00 | $124.25 | 6.22 M | $156.15 B |
| 07/23/2026 | $121.45 | $124.50 (2.51%) | $126.51 | $119.88 | 8.26 M | $149.55 B |
| 07/22/2026 | $123.77 | $122.82 (-0.77%) | $125.34 | $122.25 | 3.96 M | $147.53 B |
| 07/21/2026 | $123.81 | $124.15 (0.27%) | $125.20 | $123.15 | 5.18 M | $149.13 B |
| 07/20/2026 | $127.00 | $123.61 (-2.67%) | $127.15 | $122.89 | 4.77 M | $148.48 B |
| 07/17/2026 | $126.72 | $126.91 (0.15%) | $131.00 | $126.12 | 4.81 M | $152.44 B |
| 07/16/2026 | $126.45 | $128.97 (1.99%) | $128.98 | $125.26 | 3.77 M | $154.92 B |
| 07/15/2026 | $127.68 | $127.05 (-0.49%) | $130.65 | $126.65 | 5.48 M | $152.61 B |
| 07/14/2026 | $122.27 | $124.56 (1.87%) | $125.56 | $121.94 | 3.93 M | $149.62 B |
| 07/13/2026 | $123.00 | $122.04 (-0.78%) | $124.10 | $120.75 | 3.25 M | $146.59 B |
| 07/10/2026 | $124.28 | $123.09 (-0.96%) | $125.77 | $122.80 | 2.57 M | $147.85 B |
| 07/09/2026 | $118.82 | $122.15 (2.8%) | $122.85 | $118.30 | 4.33 M | $146.73 B |
| 07/08/2026 | $119.09 | $118.62 (-0.39%) | $119.14 | $116.80 | 3.27 M | $142.48 B |
| 07/07/2026 | $123.08 | $120.89 (-1.78%) | $123.81 | $119.72 | 3.78 M | $145.21 B |
| 07/06/2026 | $123.43 | $123.42 (-0.01%) | $124.47 | $122.42 | 3.16 M | $148.25 B |
| 07/02/2026 | $121.97 | $122.78 (0.66%) | $123.43 | $120.77 | 3.60 M | $147.48 B |
| 07/01/2026 | $118.08 | $119.55 (1.24%) | $121.01 | $117.95 | 5.56 M | $143.60 B |
| 06/30/2026 | $114.88 | $117.67 (2.43%) | $117.67 | $114.70 | 7.37 M | $141.34 B |
| 06/29/2026 | $116.00 | $114.88 (-0.97%) | $117.38 | $112.78 | 5.10 M | $137.99 B |
| 06/26/2026 | $113.78 | $115.40 (1.42%) | $116.63 | $113.78 | 7.49 M | $138.62 B |
| 06/25/2026 | $112.95 | $114.18 (1.09%) | $117.79 | $112.95 | 4.83 M | $137.15 B |
| 06/24/2026 | $118.58 | $112.99 (-4.71%) | $119.58 | $112.06 | 7.96 M | $135.72 B |
| 06/23/2026 | $120.97 | $120.07 (-0.74%) | $122.39 | $119.02 | 5.30 M | $144.23 B |
| 06/22/2026 | $123.92 | $123.26 (-0.53%) | $125.47 | $121.51 | 4.33 M | $148.06 B |
| 06/18/2026 | $127.20 | $123.79 (-2.68%) | $127.20 | $122.17 | 10.28 M | $148.70 B |
| 06/17/2026 | $126.95 | $125.01 (-1.53%) | $129.82 | $124.63 | 5.88 M | $150.16 B |
| 06/16/2026 | $126.87 | $127.87 (0.79%) | $128.43 | $125.89 | 4.22 M | $153.60 B |
| 06/15/2026 | $125.55 | $124.63 (-0.73%) | $128.74 | $124.42 | 5.70 M | $149.70 B |
| 06/12/2026 | $122.42 | $122.79 (0.3%) | $124.98 | $120.99 | 4.45 M | $147.49 B |
| 06/11/2026 | $118.93 | $120.88 (1.64%) | $120.89 | $116.02 | 4.30 M | $145.20 B |
| 06/10/2026 | $119.52 | $118.48 (-0.87%) | $122.25 | $118.43 | 3.85 M | $142.32 B |
| 06/09/2026 | $115.16 | $120.29 (4.45%) | $121.00 | $115.16 | 5.44 M | $144.49 B |
| 06/08/2026 | $115.55 | $114.19 (-1.18%) | $116.09 | $113.76 | 3.23 M | $137.16 B |
| 06/05/2026 | $117.57 | $115.35 (-1.89%) | $118.40 | $114.20 | 5.56 M | $138.56 B |
| 06/04/2026 | $112.25 | $118.55 (5.61%) | $119.66 | $111.78 | 8.02 M | $142.40 B |
| 06/03/2026 | $109.99 | $110.28 (0.26%) | $112.00 | $107.03 | 8.13 M | $132.47 B |
| 06/02/2026 | $116.35 | $114.91 (-1.24%) | $118.24 | $114.51 | 4.87 M | $138.03 B |
| 06/01/2026 | $116.81 | $116.94 (0.11%) | $119.84 | $115.50 | 5.58 M | $140.47 B |
| 05/29/2026 | $115.91 | $116.97 (0.91%) | $117.74 | $115.06 | 8.39 M | $140.50 B |
| 05/28/2026 | $117.25 | $116.14 (-0.95%) | $117.87 | $114.50 | 5.65 M | $139.51 B |
| 05/27/2026 | $118.77 | $118.00 (-0.65%) | $120.34 | $117.69 | 3.54 M | $141.74 B |
| 05/26/2026 | $119.27 | $118.12 (-0.96%) | $120.15 | $117.31 | 3.82 M | $141.88 B |
| 05/22/2026 | $119.47 | $118.51 (-0.8%) | $119.47 | $116.90 | 3.97 M | $142.35 B |
| 05/21/2026 | $116.36 | $118.57 (1.9%) | $119.31 | $115.58 | 4.67 M | $142.42 B |
| 05/20/2026 | $114.85 | $116.83 (1.72%) | $117.56 | $112.70 | 4.33 M | $140.33 B |
| 05/19/2026 | $118.14 | $114.26 (-3.28%) | $118.30 | $114.20 | 4.81 M | $137.25 B |
| 05/18/2026 | $117.00 | $117.04 (0.03%) | $118.91 | $116.02 | 5.76 M | $140.59 B |
| 05/15/2026 | $121.49 | $117.89 (-2.96%) | $122.00 | $117.81 | 4.87 M | $141.61 B |
| 05/14/2026 | $120.98 | $122.46 (1.22%) | $123.96 | $120.45 | 3.38 M | $147.10 B |
| 05/13/2026 | $121.60 | $119.62 (-1.63%) | $121.73 | $118.50 | 5.00 M | $143.69 B |
| 05/12/2026 | $121.26 | $122.76 (1.24%) | $123.20 | $120.00 | 3.96 M | $147.46 B |
| 05/11/2026 | $123.26 | $121.40 (-1.51%) | $123.84 | $120.84 | 4.19 M | $145.82 B |
| 05/08/2026 | $122.60 | $123.77 (0.95%) | $124.08 | $121.06 | 3.29 M | $148.67 B |
| 05/07/2026 | $124.52 | $122.33 (-1.76%) | $125.08 | $121.92 | 5.13 M | $146.94 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.
