The Carlyle Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	48.10	48.16	46.23	47.29	47.29	-1.83%	3,197,850
Apr 9, 2026	47.61	48.26	46.43	48.17	48.17	-0.02%	3,018,866
Apr 8, 2026	49.95	50.81	47.98	48.18	48.18	2.51%	4,304,334
Apr 7, 2026	46.76	47.77	46.22	47.00	47.00	0.28%	1,968,576
Apr 6, 2026	46.24	47.04	46.24	46.87	46.87	0.69%	1,900,025
Apr 2, 2026	45.68	47.88	45.28	46.55	46.55	-1.79%	4,004,909
Apr 1, 2026	49.04	49.30	47.19	47.40	47.40	-2.05%	3,882,951
Mar 31, 2026	47.53	48.58	46.67	48.39	48.39	4.24%	3,134,472
Mar 30, 2026	46.12	47.72	45.87	46.42	46.42	1.64%	2,949,832
Mar 27, 2026	46.36	46.70	45.37	45.67	45.67	-2.35%	3,027,256
Mar 26, 2026	46.48	47.67	46.28	46.77	46.77	-0.51%	1,829,910
Mar 25, 2026	48.22	48.75	46.93	47.01	47.01	-0.53%	1,740,809
Mar 24, 2026	46.49	47.58	46.13	47.26	47.26	-0.88%	2,917,897
Mar 23, 2026	48.44	49.18	47.64	47.68	47.68	1.17%	4,196,013
Mar 20, 2026	47.83	48.10	46.68	47.13	47.13	-1.24%	3,642,004
Mar 19, 2026	47.13	48.33	46.76	47.72	47.72	-	3,256,248
Mar 18, 2026	47.37	48.75	47.37	47.72	47.72	-0.31%	2,445,436
Mar 17, 2026	47.19	48.36	46.92	47.87	47.87	3.21%	2,922,844
Mar 16, 2026	46.42	47.00	45.36	46.38	46.38	1.62%	3,119,013
Mar 13, 2026	45.56	46.55	45.44	45.64	45.64	0.73%	3,202,783
Mar 12, 2026	45.71	46.20	44.83	45.31	45.31	-3.76%	5,088,477
Mar 11, 2026	48.22	48.65	46.02	47.08	47.08	-2.83%	3,789,771
Mar 10, 2026	48.42	49.44	47.83	48.45	48.45	-0.76%	3,050,157
Mar 9, 2026	47.74	49.04	46.56	48.82	48.82	-0.16%	3,740,367
Mar 6, 2026	50.14	50.37	48.25	48.90	48.90	-5.36%	4,307,596
Mar 5, 2026	52.02	52.85	50.36	51.67	51.67	-1.58%	4,883,296
Mar 4, 2026	52.04	53.13	51.24	52.50	52.50	1.63%	3,759,209
Mar 3, 2026	51.03	52.11	49.20	51.66	51.66	-1.43%	3,266,623
Mar 2, 2026	49.97	52.83	49.97	52.41	52.41	0.81%	4,253,424
Feb 27, 2026	53.03	53.05	51.12	51.99	51.99	-4.54%	4,541,730
Feb 26, 2026	53.31	54.80	52.41	54.46	54.46	5.65%	3,901,671
Feb 25, 2026	51.47	51.98	50.21	51.55	51.55	1.30%	3,126,011
Feb 24, 2026	49.84	51.43	49.10	50.89	50.89	2.77%	2,680,991
Feb 23, 2026	52.13	52.37	48.98	49.52	49.52	-6.97%	4,418,960
Feb 20, 2026	52.35	53.80	51.57	53.23	53.23	0.47%	3,735,246
Feb 19, 2026	54.03	54.11	51.35	52.98	52.98	-3.50%	3,403,064
Feb 18, 2026	54.30	55.65	53.90	54.90	54.90	1.22%	1,829,217
Feb 17, 2026	54.86	55.59	53.43	54.24	54.24	-0.46%	1,645,291
Feb 13, 2026	54.28	55.26	53.56	54.49	54.49	0.07%	2,070,783
Feb 12, 2026	53.38	54.55	51.52	54.45	54.10	1.70%	5,897,719
Feb 11, 2026	57.69	58.34	53.40	53.54	53.20	-7.18%	4,076,078
Feb 10, 2026	58.85	60.12	57.64	57.68	57.31	-2.58%	4,419,339
Feb 9, 2026	59.29	59.85	58.21	59.21	58.83	0.85%	4,157,266
Feb 6, 2026	61.48	61.48	57.67	58.71	58.33	5.96%	4,809,287
Feb 5, 2026	57.68	57.73	53.95	55.41	55.05	-5.10%	3,863,744
Feb 4, 2026	58.15	59.56	56.66	58.39	58.01	0.21%	4,156,702
Feb 3, 2026	59.96	60.35	56.25	58.27	57.90	-3.46%	6,998,569
Feb 2, 2026	58.80	60.60	58.15	60.36	59.97	2.69%	4,026,998
Jan 30, 2026	58.88	59.65	58.33	58.78	58.40	-1.21%	2,644,234
Jan 29, 2026	61.37	62.65	58.67	59.50	59.12	-1.72%	3,100,780