The Carlyle Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	49.06	49.06	48.94	48.94	48.94	-2.89%	-
Jan 29, 2026	50.11	51.42	50.11	50.39	50.39	1.42%	140
Jan 28, 2026	49.83	49.92	49.69	49.69	49.69	-1.44%	-
Jan 27, 2026	51.16	51.20	50.41	50.41	50.41	-0.83%	-
Jan 26, 2026	51.19	51.21	50.83	50.83	50.83	-2.46%	-
Jan 23, 2026	52.61	52.61	52.11	52.11	52.11	-1.34%	-
Jan 22, 2026	52.90	53.06	52.82	52.82	52.82	1.25%	-
Jan 21, 2026	52.34	52.38	52.17	52.17	52.17	-3.67%	-
Jan 20, 2026	54.88	54.88	54.16	54.16	54.16	-2.22%	-
Jan 19, 2026	55.39	55.51	55.39	55.39	55.39	-1.79%	-
Jan 16, 2026	56.47	56.47	56.40	56.40	56.40	-2.15%	-
Jan 15, 2026	55.77	57.64	55.33	57.64	57.64	4.48%	690
Jan 14, 2026	55.54	55.54	55.17	55.17	55.17	-1.50%	-
Jan 13, 2026	55.83	56.01	55.35	56.01	56.01	2.11%	300
Jan 12, 2026	55.65	55.66	54.85	54.85	54.85	1.69%	-
Jan 9, 2026	54.97	54.99	53.94	53.94	53.94	2.76%	-
Jan 8, 2026	53.85	53.90	52.49	52.49	52.49	-3.85%	-
Jan 7, 2026	55.69	55.69	54.59	54.59	54.59	3.04%	-
Jan 6, 2026	54.26	54.26	52.98	52.98	52.98	5.14%	-
Jan 5, 2026	52.01	52.01	50.39	50.39	50.39	1.00%	-
Jan 2, 2026	49.83	49.89	49.83	49.89	49.89	-1.69%	-
Dec 30, 2025	50.68	50.75	50.68	50.75	50.75	2.01%	-
Dec 29, 2025	51.36	51.36	49.75	49.75	49.75	-1.80%	-
Dec 23, 2025	51.84	51.90	50.66	50.66	50.66	2.89%	-
Dec 22, 2025	50.34	50.34	49.24	49.24	49.24	1.07%	-
Dec 19, 2025	49.69	49.76	48.72	48.72	48.72	0.62%	-
Dec 18, 2025	48.91	48.97	48.42	48.42	48.42	1.16%	-
Dec 17, 2025	48.90	48.90	47.86	47.86	47.86	0.64%	-
Dec 16, 2025	48.59	48.61	47.56	47.56	47.56	-1.82%	-
Dec 15, 2025	49.37	49.42	48.44	48.44	48.44	-2.38%	-
Dec 12, 2025	50.86	50.92	49.62	49.62	49.62	0.10%	-
Dec 11, 2025	50.38	50.38	49.57	49.57	49.57	3.23%	-
Dec 10, 2025	49.02	49.04	48.02	48.02	48.02	2.48%	-
Dec 9, 2025	47.84	47.85	46.86	46.86	46.86	-2.99%	-
Dec 8, 2025	48.30	48.30	48.30	48.30	48.30	0.90%	-
Dec 5, 2025	47.80	47.87	47.80	47.87	47.87	1.86%	-
Dec 4, 2025	47.46	47.46	47.00	47.00	47.00	2.94%	-
Dec 3, 2025	46.03	46.08	45.66	45.66	45.66	-0.44%	-
Dec 2, 2025	46.06	46.10	45.86	45.86	45.86	-1.39%	-
Dec 1, 2025	46.44	46.50	46.44	46.50	46.50	2.10%	100
Nov 28, 2025	45.78	45.85	45.55	45.55	45.55	-0.36%	-
Nov 27, 2025	45.73	45.73	45.71	45.71	45.71	1.96%	-
Nov 26, 2025	45.15	45.17	44.83	44.83	44.83	-1.75%	-
Nov 25, 2025	44.59	45.63	44.31	45.63	45.63	0.14%	500
Nov 24, 2025	44.59	45.57	44.27	45.57	45.57	4.71%	10
Nov 21, 2025	43.58	43.76	43.52	43.52	43.52	-2.72%	-
Nov 20, 2025	44.93	44.96	44.73	44.73	44.73	1.72%	-
Nov 19, 2025	44.18	44.18	43.98	43.98	43.98	1.48%	-
Nov 18, 2025	43.74	43.77	43.34	43.34	43.34	-4.04%	100
Nov 17, 2025	45.56	45.62	45.16	45.16	45.16	-0.58%	-