5 DAY PERFORMANCE
-12.65%
1 MONTH PERFORMANCE
-21.70%
3 MONTH PERFORMANCE
-10.60%
6 MONTH PERFORMANCE
+0.22%
YEAR-TO-DATE PERFORMANCE
-28.20%
1 YEAR PERFORMANCE
-41.01%
Blackstone Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
