Explain this page
Arphra AIPlain-English read on Blackstone Inc.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 124.97 | 126.75 | 123.90 | 124.38 | 124.38 | 124.38 | 0.00% | 1,548,985 |
| May 01, 2026 | 126.84 | 128.24 | 124.38 | 126.35 | 126.35 | 125.19 | -0.92% | 5,648,674 |
| Apr 30, 2026 | 120.41 | 125.85 | 118.39 | 125.58 | 125.58 | 124.43 | -0.92% | 9,135,600 |
| Apr 29, 2026 | 121.06 | 121.83 | 118.51 | 119.83 | 119.83 | 118.73 | -0.92% | 5,994,932 |
| Apr 28, 2026 | 121.19 | 122.38 | 120.19 | 121.52 | 121.52 | 120.40 | -0.92% | 6,240,700 |
| Apr 27, 2026 | 121.98 | 123.72 | 118.85 | 120.37 | 120.37 | 119.26 | -0.92% | 5,662,024 |
| Apr 24, 2026 | 122.01 | 122.91 | 120.13 | 121.65 | 121.65 | 120.53 | -0.92% | 4,983,807 |
| Apr 23, 2026 | 126.32 | 126.75 | 120.02 | 122.33 | 122.33 | 121.21 | -0.92% | 10,221,600 |
| Apr 22, 2026 | 130.68 | 131.94 | 128.61 | 129.73 | 129.73 | 128.54 | -0.92% | 5,913,205 |
| Apr 21, 2026 | 129.91 | 133.25 | 128.22 | 128.50 | 128.50 | 127.32 | -0.92% | 6,207,043 |
| Apr 20, 2026 | 129.01 | 130.54 | 128.03 | 128.99 | 128.99 | 127.81 | -0.92% | 4,362,700 |
| Apr 17, 2026 | 130.09 | 133.15 | 128.30 | 129.08 | 129.08 | 127.89 | -0.92% | 7,638,214 |
| Apr 16, 2026 | 131.97 | 132.74 | 128.00 | 128.13 | 128.13 | 126.95 | -0.92% | 6,150,200 |
| Apr 15, 2026 | 128.39 | 131.19 | 126.77 | 130.19 | 130.19 | 128.99 | -0.92% | 9,540,814 |
| Apr 14, 2026 | 123.00 | 127.39 | 122.36 | 126.33 | 126.33 | 125.17 | -0.92% | 8,699,421 |
| Apr 13, 2026 | 115.54 | 121.95 | 115.20 | 121.82 | 121.82 | 120.70 | -0.92% | 7,564,400 |
| Apr 10, 2026 | 117.94 | 117.94 | 113.27 | 114.83 | 114.83 | 113.78 | -0.92% | 4,449,669 |
| Apr 09, 2026 | 116.63 | 117.43 | 114.59 | 116.90 | 116.90 | 115.83 | -0.92% | 5,905,595 |
| Apr 08, 2026 | 117.48 | 120.20 | 115.68 | 117.67 | 117.67 | 116.59 | -0.92% | 8,228,730 |
| Apr 07, 2026 | 110.88 | 113.50 | 110.62 | 112.73 | 112.73 | 111.70 | -0.92% | 4,093,000 |
| Apr 06, 2026 | 112.51 | 113.29 | 111.12 | 112.24 | 112.24 | 111.21 | -0.92% | 4,324,428 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.