The Carlyle Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	44.67	44.69	44.00	44.00	44.00	-1.77%	-
Feb 19, 2026	46.10	46.10	44.79	44.79	44.79	-1.05%	-
Feb 18, 2026	45.42	45.55	45.27	45.27	45.27	-0.01%	-
Feb 17, 2026	45.50	45.54	45.27	45.27	45.27	-0.77%	-
Feb 16, 2026	45.58	45.65	45.58	45.62	45.62	1.02%	-
Feb 13, 2026	45.11	45.51	45.11	45.16	45.16	3.83%	-
Feb 12, 2026	45.11	45.11	43.50	43.50	43.20	-9.88%	800
Feb 11, 2026	48.03	48.27	48.03	48.27	47.94	-1.57%	-
Feb 10, 2026	49.25	49.27	49.04	49.04	48.70	1.47%	-
Feb 9, 2026	49.11	49.11	48.33	48.33	48.00	0.24%	-
Feb 6, 2026	46.52	48.21	46.52	48.21	47.88	1.76%	-
Feb 5, 2026	48.99	48.99	47.38	47.38	47.05	-2.23%	30
Feb 4, 2026	48.88	48.88	48.46	48.46	48.13	-3.36%	-
Feb 3, 2026	50.61	50.61	50.14	50.14	49.80	2.34%	-
Feb 2, 2026	48.70	49.00	48.70	49.00	48.66	0.12%	-
Jan 30, 2026	49.06	49.06	48.94	48.94	48.60	-2.89%	-
Jan 29, 2026	50.11	51.42	50.11	50.39	50.05	1.42%	140
Jan 28, 2026	49.83	49.92	49.69	49.69	49.35	-1.44%	-
Jan 27, 2026	51.16	51.20	50.41	50.41	50.07	-0.83%	-
Jan 26, 2026	51.19	51.21	50.83	50.83	50.49	-2.46%	-
Jan 23, 2026	52.61	52.61	52.11	52.11	51.76	-1.34%	-
Jan 22, 2026	52.90	53.06	52.82	52.82	52.46	1.25%	-
Jan 21, 2026	52.34	52.38	52.17	52.17	51.82	-3.67%	-
Jan 20, 2026	54.88	54.88	54.16	54.16	53.79	-2.22%	-
Jan 19, 2026	55.39	55.51	55.39	55.39	55.01	-1.79%	-
Jan 16, 2026	56.47	56.47	56.40	56.40	56.02	-2.15%	-
Jan 15, 2026	55.77	57.64	55.33	57.64	57.25	4.48%	690
Jan 14, 2026	55.54	55.54	55.17	55.17	54.80	-1.50%	-
Jan 13, 2026	55.83	56.01	55.35	56.01	55.63	2.11%	300
Jan 12, 2026	55.65	55.66	54.85	54.85	54.48	1.69%	-
Jan 9, 2026	54.97	54.99	53.94	53.94	53.57	2.76%	-
Jan 8, 2026	53.85	53.90	52.49	52.49	52.13	-3.85%	-
Jan 7, 2026	55.69	55.69	54.59	54.59	54.22	3.04%	-
Jan 6, 2026	54.26	54.26	52.98	52.98	52.62	5.14%	-
Jan 5, 2026	52.01	52.01	50.39	50.39	50.05	1.00%	-
Jan 2, 2026	49.83	49.89	49.83	49.89	49.55	-1.69%	-
Dec 30, 2025	50.68	50.75	50.68	50.75	50.41	2.01%	-
Dec 29, 2025	51.36	51.36	49.75	49.75	49.41	-1.80%	-
Dec 23, 2025	51.84	51.90	50.66	50.66	50.32	2.89%	-
Dec 22, 2025	50.34	50.34	49.24	49.24	48.90	1.07%	-
Dec 19, 2025	49.69	49.76	48.72	48.72	48.38	0.62%	-
Dec 18, 2025	48.91	48.97	48.42	48.42	48.09	1.16%	-
Dec 17, 2025	48.90	48.90	47.86	47.86	47.54	0.64%	-
Dec 16, 2025	48.59	48.61	47.56	47.56	47.23	-1.82%	-
Dec 15, 2025	49.37	49.42	48.44	48.44	48.11	-2.38%	-
Dec 12, 2025	50.86	50.92	49.62	49.62	49.28	0.10%	-
Dec 11, 2025	50.38	50.38	49.57	49.57	49.23	3.23%	-
Dec 10, 2025	49.02	49.04	48.02	48.02	47.69	2.48%	-
Dec 9, 2025	47.84	47.85	46.86	46.86	46.54	-2.99%	-
Dec 8, 2025	48.30	48.30	48.30	48.30	47.97	0.90%	-