The Carlyle Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	44.89	44.89	44.89	44.89	44.89	-1.43%	-
Mar 4, 2026	45.54	45.54	45.54	45.54	45.54	5.02%	-
Mar 3, 2026	43.36	43.36	43.36	43.36	43.36	-1.23%	-
Mar 2, 2026	43.90	43.90	43.90	43.90	43.90	1.51%	-
Feb 27, 2026	43.25	43.25	43.25	43.25	43.25	-7.28%	-
Feb 26, 2026	46.64	46.64	46.64	46.64	46.64	12.67%	-
Feb 25, 2026	41.40	41.40	41.40	41.40	41.40	-2.16%	-
Feb 24, 2026	42.31	42.31	42.31	42.31	42.31	-8.08%	-
Feb 23, 2026	46.03	46.03	46.03	46.03	46.03	1.73%	-
Feb 20, 2026	45.25	45.25	45.25	45.25	45.25	-0.58%	-
Feb 19, 2026	45.51	45.51	45.51	45.51	45.51	-5.87%	-
Feb 18, 2026	48.35	48.35	48.35	48.35	48.35	7.89%	-
Feb 17, 2026	44.82	44.82	44.82	44.82	44.82	-2.08%	-
Feb 16, 2026	45.77	45.77	45.77	45.77	45.77	0.33%	-
Feb 13, 2026	45.62	45.62	45.62	45.62	45.62	1.77%	-
Feb 12, 2026	44.53	44.53	44.53	44.82	44.53	0.83%	-
Feb 11, 2026	44.16	44.16	44.16	44.45	44.16	-14.72%	-
Feb 10, 2026	51.78	51.78	51.78	52.12	51.78	8.20%	-
Feb 9, 2026	47.85	47.85	47.85	48.17	47.85	-1.86%	-
Feb 6, 2026	48.76	48.76	48.76	49.09	48.76	5.04%	-
Feb 5, 2026	46.42	46.42	46.42	46.73	46.42	-8.53%	-
Feb 4, 2026	48.24	48.24	48.24	51.09	50.75	4.04%	30
Feb 3, 2026	48.78	48.78	48.78	49.11	48.78	-2.26%	-
Feb 2, 2026	49.91	49.91	49.91	50.24	49.91	2.07%	-
Jan 30, 2026	48.90	48.90	48.90	49.22	48.90	-0.37%	-
Jan 29, 2026	49.08	49.08	49.08	49.41	49.08	-4.48%	-
Jan 28, 2026	51.38	51.38	51.38	51.72	51.38	-0.06%	-
Jan 27, 2026	51.41	51.41	51.41	51.75	51.41	3.31%	-
Jan 26, 2026	49.76	49.76	49.76	50.09	49.76	-1.38%	-
Jan 23, 2026	50.46	50.46	50.46	50.79	50.46	-9.35%	-
Jan 22, 2026	55.66	55.66	55.66	56.03	55.66	4.51%	-
Jan 21, 2026	53.26	53.26	53.26	53.61	53.26	3.43%	-
Jan 20, 2026	51.49	51.49	51.49	51.83	51.49	-11.66%	-
Jan 19, 2026	58.28	58.28	58.28	58.67	58.28	-3.02%	-
Jan 16, 2026	60.10	60.10	60.10	60.50	60.10	2.91%	-
Jan 15, 2026	58.40	58.40	58.40	58.79	58.40	2.55%	-
Jan 14, 2026	56.95	56.95	56.95	57.33	56.95	1.36%	-
Jan 13, 2026	56.19	56.19	56.19	56.56	56.19	4.64%	-
Jan 12, 2026	53.69	53.69	53.69	54.05	53.69	2.25%	-
Jan 9, 2026	52.51	52.51	52.51	52.86	52.51	-3.31%	-
Jan 8, 2026	54.31	54.31	54.31	54.67	54.31	3.50%	-
Jan 7, 2026	52.47	52.47	52.47	52.82	52.47	4.30%	-
Jan 6, 2026	50.31	50.31	50.31	50.64	50.31	-2.13%	-
Jan 5, 2026	54.19	54.22	54.19	51.74	51.40	5.02%	45
Jan 2, 2026	52.31	52.31	52.31	49.27	48.94	-3.95%	47
Dec 30, 2025	50.95	50.95	50.95	51.29	50.95	-0.64%	-
Dec 29, 2025	51.28	51.28	51.28	51.62	51.28	5.21%	-
Dec 23, 2025	48.74	48.74	48.74	49.07	48.74	-1.25%	-
Dec 22, 2025	49.36	49.36	49.36	49.69	49.36	-4.43%	-
Dec 19, 2025	51.65	51.65	51.65	51.99	51.65	1.52%	-