5 DAY PERFORMANCE
+11.29%
1 MONTH PERFORMANCE
+15.44%
3 MONTH PERFORMANCE
-2.71%
6 MONTH PERFORMANCE
+20.36%
YEAR-TO-DATE PERFORMANCE
-2.29%
1 YEAR PERFORMANCE
-9.10%
Blackstone Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $152.35 | $151.37 (-0.64%) | $152.35 | $150.71 | 3.00 M | $181.60 B |
| 12/05/2025 | $150.87 | $152.15 (0.85%) | $153.82 | $150.35 | 2.90 M | $182.53 B |
| 12/04/2025 | $151.97 | $151.39 (-0.38%) | $152.92 | $150.24 | 3.57 M | $181.62 B |
| 12/03/2025 | $147.16 | $151.52 (2.96%) | $151.82 | $146.40 | 3.68 M | $181.78 B |
| 12/02/2025 | $147.69 | $146.74 (-0.64%) | $147.90 | $146.16 | 2.75 M | $176.04 B |
| 12/01/2025 | $144.09 | $146.35 (1.57%) | $147.90 | $143.21 | 3.13 M | $175.58 B |
| 11/28/2025 | $146.14 | $146.42 (0.19%) | $147.78 | $145.50 | 1.63 M | $175.66 B |
| 11/26/2025 | $143.44 | $144.92 (1.03%) | $146.18 | $143.11 | 3.12 M | $173.86 B |
| 11/25/2025 | $141.80 | $143.43 (1.15%) | $144.48 | $140.69 | 3.51 M | $172.07 B |
| 11/24/2025 | $142.43 | $141.42 (-0.71%) | $143.61 | $141.09 | 4.85 M | $169.66 B |
| 11/21/2025 | $139.67 | $142.67 (2.15%) | $143.16 | $137.88 | 4.81 M | $171.16 B |
| 11/20/2025 | $141.00 | $138.42 (-1.83%) | $142.06 | $137.66 | 5.50 M | $166.06 B |
| 11/19/2025 | $137.25 | $138.65 (1.02%) | $138.71 | $135.44 | 5.14 M | $166.34 B |
| 11/18/2025 | $137.17 | $136.53 (-0.47%) | $138.87 | $135.88 | 5.75 M | $163.80 B |
| 11/17/2025 | $140.71 | $138.42 (-1.63%) | $141.20 | $137.03 | 3.51 M | $166.06 B |
| 11/14/2025 | $138.37 | $141.44 (2.22%) | $142.50 | $136.89 | 4.65 M | $169.69 B |
| 11/13/2025 | $142.95 | $139.53 (-2.39%) | $143.66 | $137.96 | 9.00 M | $167.39 B |
| 11/12/2025 | $145.12 | $144.36 (-0.52%) | $146.69 | $143.69 | 3.95 M | $173.19 B |
| 11/11/2025 | $144.46 | $144.98 (0.36%) | $146.17 | $143.29 | 3.69 M | $173.93 B |
| 11/10/2025 | $148.13 | $144.30 (-2.59%) | $149.00 | $143.80 | 3.95 M | $173.12 B |
| 11/07/2025 | $142.94 | $145.94 (2.1%) | $146.24 | $141.61 | 3.61 M | $175.08 B |
| 11/06/2025 | $144.60 | $143.43 (-0.81%) | $145.90 | $141.33 | 3.71 M | $172.07 B |
| 11/05/2025 | $142.90 | $144.32 (0.99%) | $144.80 | $141.11 | 4.64 M | $173.14 B |
| 11/04/2025 | $142.61 | $142.85 (0.17%) | $145.90 | $142.45 | 5.85 M | $171.38 B |
| 11/03/2025 | $145.38 | $144.42 (-0.66%) | $145.89 | $142.64 | 6.16 M | $173.26 B |
| 10/31/2025 | $147.67 | $146.64 (-0.7%) | $147.96 | $144.54 | 6.16 M | $175.92 B |
| 10/30/2025 | $147.50 | $148.39 (0.6%) | $151.00 | $146.24 | 4.50 M | $178.02 B |
| 10/29/2025 | $151.00 | $148.92 (-1.38%) | $152.25 | $148.40 | 3.84 M | $178.66 B |
| 10/28/2025 | $153.81 | $151.69 (-1.38%) | $153.97 | $151.04 | 3.65 M | $181.98 B |
| 10/27/2025 | $155.28 | $153.85 (-0.92%) | $157.85 | $153.13 | 4.21 M | $184.57 B |
| 10/24/2025 | $158.40 | $154.60 (-2.4%) | $159.44 | $154.47 | 4.45 M | $185.47 B |
| 10/23/2025 | $161.81 | $154.98 (-4.22%) | $162.10 | $152.22 | 7.39 M | $185.93 B |
| 10/22/2025 | $161.25 | $161.72 (0.29%) | $162.58 | $159.00 | 4.35 M | $194.02 B |
| 10/21/2025 | $159.99 | $161.43 (0.9%) | $162.66 | $159.81 | 2.44 M | $193.67 B |
| 10/20/2025 | $158.07 | $160.44 (1.5%) | $161.22 | $157.72 | 3.08 M | $192.48 B |
| 10/17/2025 | $157.91 | $156.31 (-1.01%) | $158.81 | $155.27 | 3.76 M | $187.53 B |
| 10/16/2025 | $164.01 | $157.97 (-3.68%) | $165.32 | $155.53 | 6.47 M | $189.52 B |
| 10/15/2025 | $166.09 | $163.91 (-1.31%) | $166.39 | $161.36 | 4.09 M | $196.64 B |
| 10/14/2025 | $156.17 | $163.98 (5%) | $165.09 | $156.17 | 4.67 M | $196.73 B |
| 10/13/2025 | $156.41 | $158.16 (1.12%) | $158.57 | $154.44 | 3.40 M | $189.74 B |
| 10/10/2025 | $160.49 | $153.77 (-4.19%) | $161.40 | $153.16 | 6.61 M | $184.48 B |
| 10/09/2025 | $162.49 | $160.65 (-1.13%) | $163.13 | $159.67 | 2.87 M | $192.73 B |
| 10/08/2025 | $164.91 | $162.46 (-1.49%) | $164.91 | $161.28 | 2.99 M | $194.90 B |
| 10/07/2025 | $167.30 | $164.91 (-1.43%) | $169.21 | $163.94 | 2.88 M | $197.84 B |
| 10/06/2025 | $168.91 | $166.89 (-1.2%) | $170.00 | $164.38 | 2.33 M | $200.22 B |
| 10/03/2025 | $167.31 | $168.45 (0.68%) | $169.53 | $167.29 | 3.22 M | $202.09 B |
| 10/02/2025 | $168.21 | $166.58 (-0.97%) | $169.00 | $166.40 | 3.57 M | $199.85 B |
| 10/01/2025 | $169.36 | $168.10 (-0.74%) | $170.45 | $168.00 | 3.63 M | $201.67 B |
| 09/30/2025 | $176.38 | $170.85 (-3.14%) | $177.00 | $166.76 | 5.39 M | $204.97 B |
| 09/29/2025 | $176.38 | $176.14 (-0.14%) | $177.23 | $174.45 | 2.63 M | $211.32 B |
| 09/26/2025 | $176.49 | $175.32 (-0.66%) | $178.29 | $174.65 | 2.05 M | $210.33 B |
| 09/25/2025 | $175.00 | $175.60 (0.34%) | $176.95 | $173.89 | 3.74 M | $210.67 B |
| 09/24/2025 | $185.00 | $178.08 (-3.74%) | $186.10 | $177.19 | 3.83 M | $213.64 B |
| 09/23/2025 | $185.59 | $184.91 (-0.37%) | $189.88 | $183.72 | 2.50 M | $221.84 B |
| 09/22/2025 | $185.87 | $185.64 (-0.12%) | $188.43 | $184.50 | 3.04 M | $222.71 B |
| 09/19/2025 | $188.87 | $187.62 (-0.66%) | $189.32 | $186.62 | 7.40 M | $225.09 B |
| 09/18/2025 | $184.77 | $188.68 (2.12%) | $190.09 | $184.46 | 4.40 M | $226.36 B |
| 09/17/2025 | $184.07 | $183.62 (-0.24%) | $187.56 | $182.50 | 4.72 M | $220.29 B |
| 09/16/2025 | $184.45 | $183.72 (-0.4%) | $185.14 | $183.33 | 2.92 M | $220.41 B |
| 09/15/2025 | $181.80 | $183.80 (1.1%) | $184.13 | $181.40 | 2.82 M | $220.50 B |
| 09/12/2025 | $182.99 | $181.35 (-0.9%) | $183.69 | $180.16 | 3.36 M | $217.57 B |
| 09/11/2025 | $178.53 | $183.92 (3.02%) | $186.65 | $178.53 | 6.40 M | $220.65 B |
| 09/10/2025 | $174.98 | $178.23 (1.86%) | $179.69 | $174.56 | 4.35 M | $213.82 B |
| 09/09/2025 | $172.62 | $173.17 (0.32%) | $175.80 | $172.45 | 2.96 M | $207.75 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.
