5 DAY PERFORMANCE
-12.41%
1 MONTH PERFORMANCE
-1.40%
3 MONTH PERFORMANCE
-14.67%
6 MONTH PERFORMANCE
-22.84%
YEAR-TO-DATE PERFORMANCE
-28.20%
1 YEAR PERFORMANCE
-17.41%
Blackstone Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $124.76 | $124.31 (-0.36%) | $125.63 | $122.91 | 2.51 M | $149.16 B |
| 05/05/2026 | $123.55 | $122.72 (-0.67%) | $125.18 | $121.16 | 4.78 M | $147.41 B |
| 05/04/2026 | $124.97 | $123.09 (-1.5%) | $126.75 | $122.98 | 4.35 M | $147.85 B |
| 05/01/2026 | $126.84 | $126.35 (-0.39%) | $128.24 | $124.38 | 5.65 M | $151.77 B |
| 04/30/2026 | $120.41 | $125.58 (4.29%) | $125.85 | $118.39 | 9.14 M | $150.85 B |
| 04/29/2026 | $121.06 | $119.83 (-1.02%) | $121.83 | $118.51 | 5.99 M | $143.94 B |
| 04/28/2026 | $121.19 | $121.52 (0.27%) | $122.38 | $120.19 | 6.24 M | $145.97 B |
| 04/27/2026 | $121.98 | $120.37 (-1.32%) | $123.72 | $118.85 | 5.66 M | $144.59 B |
| 04/24/2026 | $122.01 | $121.65 (-0.3%) | $122.91 | $120.13 | 4.98 M | $146.12 B |
| 04/23/2026 | $126.32 | $122.33 (-3.16%) | $126.75 | $120.02 | 10.22 M | $146.94 B |
| 04/22/2026 | $130.68 | $129.73 (-0.73%) | $131.94 | $128.61 | 5.91 M | $155.83 B |
| 04/21/2026 | $129.91 | $128.50 (-1.09%) | $133.25 | $128.22 | 6.21 M | $154.35 B |
| 04/20/2026 | $129.01 | $128.99 (-0.02%) | $130.54 | $128.03 | 4.36 M | $154.94 B |
| 04/17/2026 | $130.09 | $129.08 (-0.78%) | $133.15 | $128.30 | 7.64 M | $154.57 B |
| 04/16/2026 | $131.97 | $128.13 (-2.91%) | $132.74 | $128.00 | 6.15 M | $153.43 B |
| 04/15/2026 | $128.39 | $130.19 (1.4%) | $131.19 | $126.77 | 9.54 M | $155.90 B |
| 04/14/2026 | $123.00 | $126.33 (2.71%) | $127.39 | $122.36 | 8.70 M | $151.27 B |
| 04/13/2026 | $115.54 | $121.82 (5.44%) | $121.95 | $115.20 | 7.56 M | $145.87 B |
| 04/10/2026 | $117.94 | $114.83 (-2.64%) | $117.94 | $113.27 | 4.45 M | $137.50 B |
| 04/09/2026 | $116.63 | $116.90 (0.23%) | $117.43 | $114.59 | 5.91 M | $139.98 B |
| 04/08/2026 | $117.48 | $117.67 (0.16%) | $120.20 | $115.68 | 8.23 M | $140.90 B |
| 04/07/2026 | $110.88 | $112.73 (1.67%) | $113.50 | $110.62 | 4.09 M | $134.99 B |
| 04/06/2026 | $112.51 | $112.24 (-0.24%) | $113.29 | $111.12 | 4.32 M | $134.40 B |
| 04/02/2026 | $110.19 | $113.05 (2.6%) | $114.98 | $108.80 | 7.76 M | $135.37 B |
| 04/01/2026 | $116.88 | $114.33 (-2.18%) | $116.88 | $112.68 | 7.74 M | $136.91 B |
| 03/31/2026 | $112.92 | $114.99 (1.83%) | $115.64 | $111.89 | 8.73 M | $137.70 B |
| 03/30/2026 | $109.30 | $111.60 (2.1%) | $113.27 | $108.75 | 8.78 M | $133.64 B |
| 03/27/2026 | $107.95 | $108.07 (0.11%) | $110.75 | $106.81 | 8.76 M | $129.41 B |
| 03/26/2026 | $106.72 | $109.63 (2.73%) | $110.75 | $106.71 | 7.00 M | $131.28 B |
| 03/25/2026 | $110.66 | $108.38 (-2.06%) | $111.70 | $107.36 | 6.28 M | $129.78 B |
| 03/24/2026 | $106.20 | $107.98 (1.68%) | $108.22 | $105.19 | 7.57 M | $129.30 B |
| 03/23/2026 | $114.23 | $109.35 (-4.27%) | $114.35 | $108.52 | 8.78 M | $130.94 B |
| 03/20/2026 | $112.64 | $110.43 (-1.96%) | $113.10 | $109.68 | 50.70 M | $132.24 B |
| 03/19/2026 | $111.95 | $113.47 (1.36%) | $113.86 | $110.52 | 8.84 M | $135.88 B |
| 03/18/2026 | $110.40 | $113.53 (2.84%) | $115.98 | $110.40 | 9.75 M | $135.95 B |
| 03/17/2026 | $108.54 | $112.00 (3.19%) | $112.08 | $108.32 | 9.07 M | $134.12 B |
| 03/16/2026 | $108.24 | $107.12 (-1.03%) | $108.70 | $105.38 | 7.79 M | $128.27 B |
| 03/13/2026 | $103.98 | $106.78 (2.69%) | $107.74 | $103.76 | 11.08 M | $127.86 B |
| 03/12/2026 | $104.58 | $102.12 (-2.35%) | $107.32 | $101.73 | 15.16 M | $122.28 B |
| 03/11/2026 | $110.00 | $107.25 (-2.5%) | $111.23 | $105.53 | 8.92 M | $128.43 B |
| 03/10/2026 | $110.77 | $109.96 (-0.73%) | $112.34 | $108.40 | 6.94 M | $131.67 B |
| 03/09/2026 | $108.25 | $110.65 (2.22%) | $111.71 | $106.04 | 10.44 M | $132.50 B |
| 03/06/2026 | $112.04 | $110.40 (-1.46%) | $113.00 | $108.60 | 10.34 M | $132.20 B |
| 03/05/2026 | $112.96 | $115.55 (2.29%) | $117.46 | $112.76 | 8.99 M | $138.37 B |
| 03/04/2026 | $112.05 | $114.14 (1.87%) | $114.79 | $111.53 | 8.27 M | $136.68 B |
| 03/03/2026 | $108.50 | $110.92 (2.23%) | $113.25 | $105.09 | 15.19 M | $132.82 B |
| 03/02/2026 | $110.65 | $115.33 (4.23%) | $116.09 | $109.25 | 9.54 M | $138.10 B |
| 02/27/2026 | $115.88 | $113.37 (-2.17%) | $115.88 | $112.15 | 10.19 M | $135.76 B |
| 02/26/2026 | $119.09 | $117.95 (-0.96%) | $120.88 | $115.52 | 9.12 M | $141.24 B |
| 02/25/2026 | $117.10 | $118.22 (0.96%) | $119.32 | $115.32 | 8.24 M | $141.56 B |
| 02/24/2026 | $113.96 | $116.41 (2.15%) | $117.86 | $113.20 | 10.06 M | $139.40 B |
| 02/23/2026 | $119.21 | $113.71 (-4.61%) | $119.37 | $111.04 | 18.37 M | $136.16 B |
| 02/20/2026 | $121.48 | $121.27 (-0.17%) | $124.45 | $120.12 | 14.61 M | $145.22 B |
| 02/19/2026 | $129.13 | $125.76 (-2.61%) | $130.49 | $124.38 | 11.10 M | $150.59 B |
| 02/18/2026 | $131.79 | $132.90 (0.84%) | $134.86 | $130.57 | 5.39 M | $159.14 B |
| 02/17/2026 | $130.73 | $131.39 (0.5%) | $131.68 | $126.67 | 6.81 M | $157.33 B |
| 02/13/2026 | $130.96 | $129.86 (-0.84%) | $131.83 | $128.91 | 5.82 M | $155.50 B |
| 02/12/2026 | $134.30 | $129.77 (-3.37%) | $136.49 | $128.21 | 9.83 M | $155.39 B |
| 02/11/2026 | $134.53 | $133.47 (-0.79%) | $134.82 | $130.83 | 6.58 M | $159.82 B |
| 02/10/2026 | $131.60 | $133.82 (1.69%) | $135.56 | $131.24 | 8.08 M | $160.24 B |
| 02/09/2026 | $128.11 | $131.42 (2.58%) | $131.79 | $127.02 | 8.58 M | $157.37 B |
| 02/06/2026 | $129.41 | $129.69 (0.22%) | $130.25 | $126.90 | 11.66 M | $155.30 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.
