The Carlyle Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	55.00	55.65	54.61	55.24	55.24	1.79%	1,709,765
Jan 16, 2025	54.00	54.77	53.88	54.27	54.27	0.69%	2,423,123
Jan 15, 2025	53.71	54.47	53.50	53.90	53.90	4.01%	1,800,060
Jan 14, 2025	51.00	52.21	50.82	51.82	51.82	2.53%	1,821,038
Jan 13, 2025	49.60	50.68	49.25	50.54	50.54	0.44%	2,032,087
Jan 10, 2025	51.46	51.84	49.77	50.32	50.32	-3.80%	2,232,341
Jan 8, 2025	51.23	52.64	51.15	52.31	52.31	1.47%	1,603,972
Jan 7, 2025	53.08	53.33	50.81	51.55	51.55	-2.18%	1,999,652
Jan 6, 2025	52.58	53.51	52.14	52.70	52.70	1.68%	2,531,239
Jan 3, 2025	51.57	52.08	50.76	51.83	51.83	2.17%	1,943,895
Jan 2, 2025	50.46	51.15	50.15	50.73	50.73	0.48%	1,902,870
Dec 31, 2024	50.63	51.14	50.29	50.49	50.49	-0.06%	765,573
Dec 30, 2024	50.07	50.91	49.35	50.52	50.52	-0.69%	972,774
Dec 27, 2024	51.44	51.64	50.41	50.87	50.87	-2.14%	961,375
Dec 26, 2024	51.04	52.08	50.91	51.98	51.98	1.56%	1,284,273
Dec 24, 2024	50.49	51.24	50.27	51.18	51.18	2.05%	641,393
Dec 23, 2024	49.87	50.49	49.63	50.15	50.15	-0.14%	1,047,101
Dec 20, 2024	48.65	50.86	48.62	50.22	50.22	2.43%	3,999,266
Dec 19, 2024	49.97	50.33	48.87	49.03	49.03	0.12%	2,779,252
Dec 18, 2024	51.85	52.58	48.73	48.97	48.97	-5.43%	2,465,211
Dec 17, 2024	52.23	52.86	51.21	51.78	51.78	-1.86%	2,685,217
Dec 16, 2024	53.17	53.54	52.65	52.76	52.76	0.23%	1,886,295
Dec 13, 2024	53.52	54.05	52.38	52.64	52.64	-0.81%	1,261,164
Dec 12, 2024	54.74	54.81	52.83	53.07	53.07	-3.17%	1,701,171
Dec 11, 2024	53.03	54.92	52.98	54.81	54.81	4.62%	2,856,519
Dec 10, 2024	52.78	52.88	51.81	52.39	52.39	-0.66%	2,375,875
Dec 9, 2024	53.27	54.56	52.66	52.74	52.74	-0.21%	2,262,357
Dec 6, 2024	52.88	53.24	52.41	52.85	52.85	0.17%	1,604,190
Dec 5, 2024	52.94	53.39	52.32	52.76	52.76	0.17%	1,720,867
Dec 4, 2024	52.17	52.79	52.08	52.67	52.67	0.36%	1,849,043
Dec 3, 2024	52.85	53.28	52.28	52.48	52.48	-0.57%	1,545,997
Dec 2, 2024	53.34	53.75	52.50	52.78	52.78	-0.85%	6,225,235
Nov 29, 2024	53.22	53.57	53.12	53.23	53.23	1.01%	2,114,837
Nov 27, 2024	53.83	54.20	52.47	52.70	52.70	-1.53%	1,873,598
Nov 26, 2024	54.00	54.32	53.38	53.52	53.52	-1.60%	2,262,564
Nov 25, 2024	53.98	55.11	53.63	54.39	54.39	1.38%	2,418,509
Nov 22, 2024	52.76	53.72	52.76	53.65	53.65	1.63%	2,523,834
Nov 21, 2024	51.41	53.00	51.24	52.79	52.79	3.05%	4,177,491
Nov 20, 2024	51.16	51.47	50.02	51.23	51.23	0.18%	2,100,638
Nov 19, 2024	50.04	51.39	50.03	51.14	51.14	0.55%	2,232,215
Nov 18, 2024	50.06	50.98	49.75	50.86	50.86	0.79%	2,041,847
Nov 15, 2024	50.50	51.31	49.80	50.46	50.12	-1.23%	2,140,599
Nov 14, 2024	51.16	51.97	51.01	51.09	50.74	-0.49%	1,388,443
Nov 13, 2024	52.17	52.75	51.26	51.34	50.99	-1.78%	1,868,366
Nov 12, 2024	53.24	53.33	51.33	52.27	51.91	-1.93%	2,779,739
Nov 11, 2024	53.11	53.92	51.90	53.30	52.94	1.85%	7,385,524
Nov 8, 2024	52.35	52.48	51.26	52.33	51.97	-0.04%	3,324,443
Nov 7, 2024	54.00	54.00	50.24	52.35	51.99	-3.47%	5,106,587
Nov 6, 2024	54.00	54.52	52.51	54.23	53.86	9.66%	6,017,032
Nov 5, 2024	49.30	49.89	49.09	49.46	49.12	0.81%	1,811,560
Nov 4, 2024	49.56	50.45	48.93	49.06	48.73	-1.72%	1,204,459
Nov 1, 2024	50.53	51.19	49.89	49.92	49.58	-0.22%	1,289,183
Oct 31, 2024	50.96	51.06	49.74	50.03	49.69	-2.07%	2,631,608
Oct 30, 2024	51.05	51.87	50.93	51.09	50.74	-0.06%	1,027,839
Oct 29, 2024	50.27	51.28	50.26	51.12	50.77	0.39%	2,333,755
Oct 28, 2024	50.35	50.96	50.35	50.92	50.57	1.39%	1,044,569
Oct 25, 2024	50.39	50.79	49.62	50.22	49.88	0.22%	1,236,989
Oct 24, 2024	49.97	50.40	49.55	50.11	49.77	1.75%	853,967
Oct 23, 2024	49.62	50.55	48.99	49.25	48.91	-1.01%	1,563,025
Oct 22, 2024	50.97	51.10	49.73	49.75	49.41	-3.08%	1,909,251
Oct 21, 2024	52.11	52.40	51.26	51.33	50.98	-1.82%	2,258,682
Oct 18, 2024	51.42	52.73	51.00	52.28	51.92	1.83%	4,248,185
Oct 17, 2024	49.61	51.40	49.54	51.34	50.99	3.89%	8,815,391
Oct 16, 2024	49.20	49.75	49.06	49.42	49.08	1.69%	2,057,284
Oct 15, 2024	48.73	49.01	48.12	48.60	48.27	-0.04%	2,575,981
Oct 14, 2024	48.50	48.68	47.69	48.62	48.29	0.73%	1,876,667
Oct 11, 2024	46.87	48.30	46.70	48.27	47.94	2.83%	2,787,077
Oct 10, 2024	46.44	47.34	46.28	46.94	46.62	0.66%	2,733,871
Oct 9, 2024	46.59	47.26	46.06	46.63	46.31	-0.09%	2,050,175
Oct 8, 2024	46.59	46.98	46.01	46.67	46.35	-0.19%	2,230,577
Oct 7, 2024	46.91	47.35	46.35	46.76	46.44	-0.26%	2,970,249
Oct 4, 2024	45.66	46.94	45.40	46.88	46.56	4.15%	3,973,539
Oct 3, 2024	43.21	45.06	42.79	45.01	44.70	4.09%	3,803,129
Oct 2, 2024	43.18	43.79	42.87	43.24	42.94	0.09%	1,813,718
Oct 1, 2024	43.13	43.24	42.41	43.20	42.91	0.33%	1,130,310
Sep 30, 2024	43.20	43.28	42.31	43.06	42.77	-1.22%	2,126,973
Sep 27, 2024	43.12	44.13	43.05	43.59	43.29	1.87%	1,547,552
Sep 26, 2024	43.00	43.37	42.67	42.79	42.50	0.90%	970,225
Sep 25, 2024	43.33	43.33	42.15	42.41	42.12	-2.15%	882,234
Sep 24, 2024	43.27	43.72	43.16	43.34	43.04	0.51%	1,807,656
Sep 23, 2024	43.92	44.06	43.06	43.12	42.83	-1.28%	1,501,142
Sep 20, 2024	44.29	44.37	43.42	43.68	43.38	-1.86%	4,368,400
Sep 19, 2024	43.46	44.96	42.92	44.51	44.21	5.17%	3,104,557
Sep 18, 2024	42.19	43.33	41.39	42.32	42.03	0.79%	1,838,889
Sep 17, 2024	41.39	42.61	41.34	41.99	41.70	2.22%	5,725,171
Sep 16, 2024	40.25	41.10	40.04	41.08	40.80	2.57%	2,191,923
Sep 13, 2024	39.15	40.06	39.15	40.05	39.78	3.30%	2,645,444
Sep 12, 2024	37.87	38.77	37.66	38.77	38.51	2.70%	2,375,664
Sep 11, 2024	37.60	37.93	36.65	37.75	37.49	-0.16%	1,985,629
Sep 10, 2024	37.60	38.07	36.95	37.81	37.55	0.72%	2,196,237
Sep 9, 2024	37.37	37.80	37.21	37.54	37.28	0.83%	2,649,790
Sep 6, 2024	38.12	38.62	37.02	37.23	36.98	-2.21%	2,209,628
Sep 5, 2024	38.38	38.67	37.93	38.07	37.81	-0.13%	885,026
Sep 4, 2024	38.31	38.63	37.80	38.12	37.86	-0.96%	1,052,864
Sep 3, 2024	39.57	39.89	38.38	38.49	38.23	-4.09%	1,893,672
Aug 30, 2024	40.44	40.44	39.47	40.13	39.86	0.12%	1,857,558
Aug 29, 2024	40.35	40.85	39.90	40.08	39.81	-0.12%	1,779,205
Aug 28, 2024	40.12	40.39	39.96	40.13	39.86	-0.40%	2,581,722
Aug 27, 2024	39.84	40.38	39.45	40.29	40.02	1.21%	2,126,060
Aug 26, 2024	40.51	40.51	39.68	39.81	39.54	-1.09%	1,879,761