The Carlyle Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	66.13	66.45	65.51	65.62	65.62	-0.76%	1,459,643
Jan 15, 2026	65.96	67.30	65.84	66.12	66.12	0.85%	2,620,671
Jan 14, 2026	64.99	65.60	63.75	65.56	65.56	0.11%	2,150,207
Jan 13, 2026	66.00	66.41	64.23	65.49	65.49	-0.49%	2,199,475
Jan 12, 2026	64.61	66.00	64.26	65.81	65.81	0.61%	2,175,901
Jan 9, 2026	64.85	65.50	63.82	65.41	65.41	1.13%	1,614,565
Jan 8, 2026	62.80	64.74	62.67	64.68	64.68	1.52%	2,221,050
Jan 7, 2026	65.65	65.73	63.63	63.71	63.71	-2.96%	2,343,425
Jan 6, 2026	64.02	65.76	63.88	65.65	65.65	2.53%	2,051,605
Jan 5, 2026	60.77	64.55	60.72	64.03	64.03	5.21%	2,118,609
Jan 2, 2026	59.25	61.00	59.15	60.86	60.86	2.96%	1,565,668
Dec 31, 2025	59.92	60.17	59.07	59.11	59.11	-1.70%	949,913
Dec 30, 2025	60.42	60.57	59.95	60.13	60.13	-0.33%	1,006,272
Dec 29, 2025	60.63	60.95	60.25	60.33	60.33	-1.24%	1,362,995
Dec 26, 2025	60.97	61.12	60.27	61.09	61.09	0.16%	884,547
Dec 24, 2025	61.12	61.52	60.80	60.99	60.99	0.11%	1,210,101
Dec 23, 2025	61.47	62.03	60.84	60.92	60.92	-1.23%	2,460,170
Dec 22, 2025	59.54	62.03	59.54	61.68	61.68	3.59%	2,624,879
Dec 19, 2025	59.09	59.80	58.64	59.54	59.54	1.17%	3,141,322
Dec 18, 2025	58.44	60.20	58.44	58.85	58.85	1.43%	2,332,438
Dec 17, 2025	58.13	58.61	57.39	58.02	58.02	0.42%	2,199,742
Dec 16, 2025	57.51	58.33	57.13	57.78	57.78	-0.03%	2,000,666
Dec 15, 2025	58.41	58.89	57.28	57.80	57.80	-0.94%	2,800,315
Dec 12, 2025	60.07	60.25	57.41	58.35	58.35	-3.04%	1,994,621
Dec 11, 2025	60.11	60.56	58.90	60.18	60.18	0.75%	2,680,802
Dec 10, 2025	57.37	59.92	56.55	59.73	59.73	3.63%	5,145,586
Dec 9, 2025	56.08	59.43	56.08	57.64	57.64	2.53%	5,110,622
Dec 8, 2025	56.85	57.27	55.90	56.22	56.22	-1.56%	2,302,395
Dec 5, 2025	56.27	57.59	55.97	57.11	57.11	1.44%	2,496,765
Dec 4, 2025	55.51	56.69	55.51	56.30	56.30	0.91%	2,792,446
Dec 3, 2025	54.27	55.83	54.18	55.79	55.79	3.24%	1,446,203
Dec 2, 2025	54.44	54.65	53.83	54.04	54.04	-0.04%	1,810,570
Dec 1, 2025	53.87	54.78	53.25	54.06	54.06	-0.86%	2,204,707
Nov 28, 2025	53.50	54.65	53.33	54.53	54.53	1.93%	1,226,862
Nov 26, 2025	52.83	54.01	52.60	53.50	53.50	1.63%	1,842,793
Nov 25, 2025	52.14	52.91	51.32	52.64	52.64	1.33%	2,104,910
Nov 24, 2025	52.00	52.37	51.43	51.95	51.95	0.44%	3,359,503
Nov 21, 2025	51.16	52.43	50.42	51.72	51.72	1.85%	1,998,541
Nov 20, 2025	52.80	53.74	50.71	50.78	50.78	-2.29%	6,841,453
Nov 19, 2025	51.89	52.01	51.02	51.97	51.97	0.58%	2,411,261
Nov 18, 2025	50.77	52.30	50.72	51.67	51.67	0.56%	2,152,388
Nov 17, 2025	53.08	53.25	51.09	51.38	51.38	-3.66%	2,121,179
Nov 14, 2025	52.45	54.32	51.56	53.33	53.33	-0.15%	4,221,941
Nov 13, 2025	54.76	55.15	53.14	53.41	53.41	-3.01%	2,638,310
Nov 12, 2025	54.65	55.28	54.29	55.07	55.07	2.17%	3,920,773
Nov 11, 2025	52.42	54.20	52.20	53.90	53.90	2.67%	2,630,399
Nov 10, 2025	52.67	53.44	51.93	52.50	52.50	0.13%	3,113,229
Nov 7, 2025	51.76	53.19	50.39	52.43	52.08	-0.11%	3,064,964
Nov 6, 2025	52.22	53.04	51.84	52.49	52.14	0.85%	2,900,817
Nov 5, 2025	51.38	52.52	50.51	52.05	51.70	1.74%	3,648,393