5 DAY PERFORMANCE
+20.42%
1 MONTH PERFORMANCE
+8.92%
3 MONTH PERFORMANCE
-7.23%
6 MONTH PERFORMANCE
+15.61%
YEAR-TO-DATE PERFORMANCE
+1.37%
1 YEAR PERFORMANCE
+38.61%
Blackstone Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $142.25 | $140.54 (-1.2%) | $143.59 | $138.90 | 4.72 M | $183.24 B |
| 03/11/2025 | $139.55 | $138.14 (-1.01%) | $141.13 | $137.75 | 6.25 M | $180.11 B |
| 03/10/2025 | $141.94 | $139.37 (-1.81%) | $142.84 | $136.70 | 6.83 M | $181.72 B |
| 03/07/2025 | $145.24 | $145.15 (-0.06%) | $145.92 | $138.85 | 6.48 M | $189.25 B |
| 03/06/2025 | $148.64 | $145.63 (-2.03%) | $149.69 | $144.61 | 5.48 M | $189.88 B |
| 03/05/2025 | $151.85 | $152.04 (0.13%) | $152.80 | $148.73 | 4.69 M | $198.24 B |
| 03/04/2025 | $156.13 | $150.73 (-3.46%) | $156.20 | $147.81 | 7.62 M | $196.53 B |
| 03/03/2025 | $162.32 | $158.53 (-2.33%) | $163.66 | $157.20 | 3.27 M | $206.70 B |
| 02/28/2025 | $157.86 | $161.16 (2.09%) | $161.33 | $156.79 | 4.30 M | $210.13 B |
| 02/27/2025 | $159.92 | $157.39 (-1.58%) | $161.66 | $157.32 | 2.74 M | $205.21 B |
| 02/26/2025 | $158.38 | $159.46 (0.68%) | $161.99 | $158.00 | 2.94 M | $207.91 B |
| 02/25/2025 | $157.83 | $157.23 (-0.38%) | $158.07 | $153.16 | 4.87 M | $205.00 B |
| 02/24/2025 | $159.53 | $157.07 (-1.54%) | $160.16 | $154.98 | 2.84 M | $204.80 B |
| 02/21/2025 | $165.00 | $158.38 (-4.01%) | $165.15 | $157.74 | 4.66 M | $206.50 B |
| 02/20/2025 | $166.85 | $163.90 (-1.77%) | $167.61 | $161.95 | 3.20 M | $213.70 B |
| 02/19/2025 | $165.89 | $166.85 (0.58%) | $167.98 | $164.97 | 3.16 M | $217.55 B |
| 02/18/2025 | $164.86 | $166.74 (1.14%) | $167.45 | $164.84 | 3.79 M | $217.40 B |
| 02/14/2025 | $161.75 | $164.84 (1.91%) | $165.85 | $161.25 | 4.18 M | $214.93 B |
| 02/13/2025 | $161.76 | $160.48 (-0.79%) | $163.00 | $158.46 | 4.75 M | $209.24 B |
| 02/12/2025 | $161.85 | $160.89 (-0.59%) | $162.07 | $159.54 | 4.88 M | $209.78 B |
| 02/11/2025 | $166.53 | $164.78 (-1.05%) | $167.48 | $162.75 | 3.81 M | $214.85 B |
| 02/10/2025 | $170.58 | $168.61 (-1.15%) | $172.67 | $166.37 | 2.33 M | $219.84 B |
| 02/07/2025 | $174.29 | $170.27 (-2.31%) | $175.05 | $169.16 | 4.12 M | $222.01 B |
| 02/06/2025 | $176.55 | $174.55 (-1.13%) | $177.78 | $172.21 | 3.30 M | $227.59 B |
| 02/05/2025 | $171.52 | $174.85 (1.94%) | $175.06 | $169.00 | 3.23 M | $227.98 B |
| 02/04/2025 | $173.79 | $170.83 (-1.7%) | $175.67 | $169.36 | 3.85 M | $222.74 B |
| 02/03/2025 | $172.43 | $173.54 (0.64%) | $175.48 | $170.25 | 2.94 M | $226.27 B |
| 01/31/2025 | $180.77 | $177.11 (-2.02%) | $181.50 | $176.60 | 3.01 M | $230.79 B |
| 01/30/2025 | $188.00 | $177.78 (-5.44%) | $188.85 | $176.11 | 5.64 M | $231.66 B |
| 01/29/2025 | $185.00 | $185.38 (0.21%) | $187.76 | $184.50 | 3.09 M | $241.56 B |
| 01/28/2025 | $181.83 | $185.59 (2.07%) | $186.51 | $180.48 | 2.51 M | $241.84 B |
| 01/27/2025 | $181.80 | $182.52 (0.4%) | $182.92 | $179.30 | 4.11 M | $237.84 B |
| 01/24/2025 | $184.89 | $186.74 (1%) | $187.95 | $184.89 | 2.33 M | $243.34 B |
| 01/23/2025 | $182.53 | $185.52 (1.64%) | $185.64 | $182.47 | 2.15 M | $241.75 B |
| 01/22/2025 | $181.67 | $182.77 (0.61%) | $183.44 | $179.42 | 3.04 M | $238.16 B |
| 01/21/2025 | $181.85 | $181.52 (-0.18%) | $182.87 | $180.79 | 3.22 M | $236.53 B |
| 01/17/2025 | $178.07 | $179.95 (1.06%) | $180.10 | $177.68 | 3.44 M | $234.49 B |
| 01/16/2025 | $175.39 | $176.72 (0.76%) | $177.43 | $174.57 | 3.06 M | $230.28 B |
| 01/15/2025 | $176.73 | $175.14 (-0.9%) | $177.47 | $174.37 | 3.44 M | $228.22 B |
| 01/14/2025 | $166.87 | $169.32 (1.47%) | $170.75 | $166.16 | 2.69 M | $220.64 B |
| 01/13/2025 | $162.15 | $165.77 (2.23%) | $166.00 | $160.73 | 3.28 M | $216.01 B |
| 01/10/2025 | $171.67 | $164.85 (-3.97%) | $171.67 | $164.76 | 5.08 M | $214.81 B |
| 01/08/2025 | $170.90 | $173.97 (1.8%) | $174.20 | $170.00 | 2.24 M | $226.70 B |
| 01/07/2025 | $175.00 | $171.34 (-2.09%) | $176.02 | $168.47 | 2.73 M | $223.27 B |
| 01/06/2025 | $177.99 | $174.79 (-1.8%) | $178.55 | $174.54 | 2.20 M | $227.76 B |
| 01/03/2025 | $175.00 | $175.91 (0.52%) | $176.14 | $173.44 | 1.60 M | $229.22 B |
| 01/02/2025 | $173.12 | $173.75 (0.36%) | $174.96 | $171.02 | 2.39 M | $226.41 B |
| 12/31/2024 | $173.13 | $172.42 (-0.41%) | $173.59 | $171.44 | 2.18 M | $224.68 B |
| 12/30/2024 | $171.91 | $172.05 (0.08%) | $172.94 | $169.20 | 1.90 M | $224.19 B |
| 12/27/2024 | $174.67 | $174.01 (-0.38%) | $176.28 | $172.67 | 3.12 M | $226.75 B |
| 12/26/2024 | $174.25 | $176.46 (1.27%) | $177.13 | $174.25 | 1.44 M | $229.94 B |
| 12/24/2024 | $173.35 | $175.69 (1.35%) | $176.48 | $172.19 | 1.58 M | $228.94 B |
| 12/23/2024 | $170.18 | $172.19 (1.18%) | $172.78 | $169.14 | 3.30 M | $224.38 B |
| 12/20/2024 | $167.16 | $170.84 (2.2%) | $173.27 | $166.05 | 10.92 M | $222.62 B |
| 12/19/2024 | $174.25 | $168.91 (-3.06%) | $174.59 | $168.50 | 7.80 M | $220.10 B |
| 12/18/2024 | $182.91 | $171.70 (-6.13%) | $184.00 | $171.65 | 5.06 M | $223.74 B |
| 12/17/2024 | $187.14 | $183.11 (-2.15%) | $187.51 | $182.95 | 4.28 M | $238.61 B |
| 12/16/2024 | $189.21 | $188.46 (-0.4%) | $189.67 | $187.81 | 2.95 M | $245.58 B |
| 12/13/2024 | $190.49 | $188.42 (-1.09%) | $192.17 | $188.23 | 3.66 M | $245.52 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.
