The Carlyle Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	49.97	52.83	49.97	52.41	52.41	0.81%	4,217,993
Feb 27, 2026	53.03	53.05	51.12	51.99	51.99	-4.54%	4,515,023
Feb 26, 2026	53.31	54.80	52.41	54.46	54.46	5.65%	3,809,379
Feb 25, 2026	51.47	51.98	50.21	51.55	51.55	1.30%	3,126,009
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
Jan 28, 2026	60.88	61.12	59.91	60.54	60.15	0.36%	3,836,046
Jan 27, 2026	61.34	61.56	60.06	60.32	59.93	-1.45%	1,725,671
Jan 26, 2026	61.23	61.41	60.77	61.21	60.82	-0.11%	3,454,347
Jan 23, 2026	62.09	62.52	60.63	61.28	60.89	-1.72%	2,645,152
Jan 22, 2026	63.67	63.90	62.07	62.35	61.95	-0.11%	2,249,799
Jan 21, 2026	62.78	63.60	62.10	62.42	62.02	0.99%	2,889,940
Jan 20, 2026	63.82	64.76	61.74	61.81	61.41	-5.81%	2,064,610
Jan 16, 2026	66.13	66.45	65.51	65.62	65.20	-0.76%	1,513,739
Jan 15, 2026	65.96	67.30	65.84	66.12	65.69	0.85%	2,636,728
Jan 14, 2026	64.99	65.60	63.75	65.56	65.14	0.11%	2,150,218
Jan 13, 2026	66.00	66.41	64.23	65.49	65.07	-0.49%	2,199,502
Jan 12, 2026	64.61	66.00	64.26	65.81	65.39	0.61%	2,176,027
Jan 9, 2026	64.85	65.50	63.82	65.41	64.99	1.13%	1,614,635
Jan 8, 2026	62.80	64.74	62.67	64.68	64.26	1.52%	2,221,251
Jan 7, 2026	65.65	65.73	63.63	63.71	63.30	-2.96%	2,343,425
Jan 6, 2026	64.02	65.76	63.88	65.65	65.23	2.53%	2,051,605
Jan 5, 2026	60.77	64.55	60.72	64.03	63.62	5.21%	2,118,609
Jan 2, 2026	59.25	61.00	59.15	60.86	60.47	2.96%	1,565,668
Dec 31, 2025	59.92	60.17	59.07	59.11	58.73	-1.70%	949,913
Dec 30, 2025	60.42	60.57	59.95	60.13	59.74	-0.33%	1,006,272
Dec 29, 2025	60.63	60.95	60.25	60.33	59.94	-1.24%	1,362,995
Dec 26, 2025	60.97	61.12	60.27	61.09	60.70	0.16%	884,547
Dec 24, 2025	61.12	61.52	60.80	60.99	60.60	0.11%	1,210,101
Dec 23, 2025	61.47	62.03	60.84	60.92	60.53	-1.23%	2,460,170
Dec 22, 2025	59.54	62.03	59.54	61.68	61.28	3.59%	2,624,879
Dec 19, 2025	59.09	59.80	58.64	59.54	59.16	1.17%	3,141,322
Dec 18, 2025	58.44	60.20	58.44	58.85	58.47	1.43%	2,332,438
Dec 17, 2025	58.13	58.61	57.39	58.02	57.65	0.42%	2,199,742