5 DAY PERFORMANCE
-10.60%
1 MONTH PERFORMANCE
-6.62%
3 MONTH PERFORMANCE
+1.21%
6 MONTH PERFORMANCE
-28.67%
YEAR-TO-DATE PERFORMANCE
-28.20%
1 YEAR PERFORMANCE
-19.99%
Blackstone Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $123.92 | $123.26 (-0.53%) | $125.47 | $121.51 | 4.33 M | $148.12 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 |
| 05/06/2026 | $125.00 | $124.69 (-0.25%) | $125.71 | $122.91 | 4.85 M | $149.78 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 | $155.05 B |
| 04/16/2026 | $131.97 | $128.13 (-2.91%) | $132.74 | $128.00 | 6.15 M | $153.91 B |
| 04/15/2026 | $128.39 | $130.19 (1.4%) | $131.19 | $126.77 | 9.54 M | $156.38 B |
| 04/14/2026 | $123.00 | $126.33 (2.71%) | $127.39 | $122.36 | 8.70 M | $151.75 B |
| 04/13/2026 | $115.54 | $121.82 (5.44%) | $121.95 | $115.20 | 7.56 M | $146.33 B |
| 04/10/2026 | $117.94 | $114.83 (-2.64%) | $117.94 | $113.27 | 4.45 M | $137.93 B |
| 04/09/2026 | $116.63 | $116.90 (0.23%) | $117.43 | $114.59 | 5.91 M | $140.42 B |
| 04/08/2026 | $117.48 | $117.67 (0.16%) | $120.20 | $115.68 | 8.23 M | $141.34 B |
| 04/07/2026 | $110.88 | $112.73 (1.67%) | $113.50 | $110.62 | 4.09 M | $135.41 B |
| 04/06/2026 | $112.51 | $112.24 (-0.24%) | $113.29 | $111.12 | 4.32 M | $134.82 B |
| 04/02/2026 | $110.19 | $113.05 (2.6%) | $114.98 | $108.80 | 7.76 M | $135.79 B |
| 04/01/2026 | $116.88 | $114.33 (-2.18%) | $116.88 | $112.68 | 7.74 M | $137.33 B |
| 03/31/2026 | $112.92 | $114.99 (1.83%) | $115.64 | $111.89 | 8.73 M | $138.12 B |
| 03/30/2026 | $109.30 | $111.60 (2.1%) | $113.27 | $108.75 | 8.78 M | $134.05 B |
| 03/27/2026 | $107.95 | $108.07 (0.11%) | $110.75 | $106.81 | 8.76 M | $129.81 B |
| 03/26/2026 | $106.72 | $109.63 (2.73%) | $110.75 | $106.71 | 7.00 M | $131.69 B |
| 03/25/2026 | $110.66 | $108.38 (-2.06%) | $111.70 | $107.36 | 6.28 M | $130.18 B |
| 03/24/2026 | $106.20 | $107.98 (1.68%) | $108.22 | $105.19 | 7.57 M | $129.70 B |
| 03/23/2026 | $114.23 | $109.35 (-4.27%) | $114.35 | $108.52 | 8.78 M | $131.35 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.
