The Carlyle Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	40.24	41.54	40.08	40.50	40.50	-0.64%	2,109,073
May 2, 2025	39.94	41.17	39.61	40.76	40.76	4.09%	1,754,572
May 1, 2025	38.98	39.89	38.36	39.16	39.16	1.35%	1,641,487
Apr 30, 2025	38.27	38.82	37.34	38.64	38.64	-1.25%	3,183,176
Apr 29, 2025	38.87	39.29	38.46	39.13	39.13	0.08%	2,253,036
Apr 28, 2025	38.95	39.96	38.55	39.10	39.10	0.18%	1,460,936
Apr 25, 2025	38.48	39.37	38.25	39.03	39.03	0.62%	1,652,767
Apr 24, 2025	36.95	38.94	36.63	38.79	38.79	6.01%	1,751,760
Apr 23, 2025	37.63	39.00	36.50	36.59	36.59	2.52%	5,377,182
Apr 22, 2025	35.48	36.37	35.24	35.69	35.69	2.62%	2,354,901
Apr 21, 2025	35.24	35.50	34.01	34.78	34.78	-2.96%	7,447,935
Apr 17, 2025	35.55	36.27	35.55	35.84	35.84	1.67%	3,036,030
Apr 16, 2025	36.25	36.87	34.62	35.25	35.25	-4.65%	3,531,750
Apr 15, 2025	36.70	37.62	36.52	36.97	36.97	1.04%	4,926,959
Apr 14, 2025	37.21	37.35	36.25	36.59	36.59	0.99%	5,582,205
Apr 11, 2025	36.14	36.74	34.74	36.23	36.23	-1.09%	4,744,992
Apr 10, 2025	38.35	38.71	35.74	36.63	36.63	-7.41%	4,331,896
Apr 9, 2025	34.24	41.65	33.59	39.56	39.56	11.69%	10,601,331
Apr 8, 2025	38.98	39.21	34.74	35.42	35.42	-4.06%	8,874,318
Apr 7, 2025	33.67	38.72	33.50	36.92	36.92	2.87%	7,113,924
Apr 4, 2025	36.54	36.98	33.02	35.89	35.89	-7.28%	7,130,518
Apr 3, 2025	42.18	42.80	38.62	38.71	38.71	-16.41%	5,832,331
Apr 2, 2025	43.33	46.40	43.20	46.31	46.31	4.61%	2,489,082
Apr 1, 2025	43.58	44.41	42.63	44.27	44.27	1.56%	1,829,039
Mar 31, 2025	42.38	43.90	41.39	43.59	43.59	1.02%	2,002,627
Mar 28, 2025	44.84	44.91	42.50	43.15	43.15	-4.30%	1,714,430
Mar 27, 2025	45.57	45.99	44.94	45.09	45.09	-2.23%	2,932,237
Mar 26, 2025	46.36	46.86	45.65	46.12	46.12	-0.88%	2,722,411
Mar 25, 2025	46.57	46.84	45.69	46.53	46.53	0.63%	1,853,245
Mar 24, 2025	45.05	46.62	44.51	46.24	46.24	4.78%	2,724,063
Mar 21, 2025	43.33	44.42	42.97	44.13	44.13	0.73%	3,643,755
Mar 20, 2025	42.79	43.97	42.63	43.81	43.81	0.81%	2,785,096
Mar 19, 2025	42.20	44.00	41.79	43.46	43.46	2.99%	5,343,825
Mar 18, 2025	43.26	43.90	41.93	42.20	42.20	-3.30%	5,442,215
Mar 17, 2025	42.51	44.00	42.38	43.64	43.64	3.02%	2,755,910
Mar 14, 2025	41.60	42.49	41.21	42.36	42.36	4.59%	1,869,923
Mar 13, 2025	42.10	42.18	39.76	40.50	40.50	-3.64%	2,941,165
Mar 12, 2025	42.27	42.79	40.97	42.03	42.03	2.34%	3,937,032
Mar 11, 2025	40.03	41.65	39.68	41.07	41.07	2.60%	3,548,211
Mar 10, 2025	42.01	42.01	39.44	40.03	40.03	-6.91%	4,261,363
Mar 7, 2025	43.57	43.57	41.29	43.00	43.00	-1.26%	3,438,132
Mar 6, 2025	45.00	45.61	43.46	43.55	43.55	-5.65%	3,897,176
Mar 5, 2025	45.44	46.21	44.44	46.16	46.16	2.44%	2,607,823
Mar 4, 2025	47.57	47.63	44.51	45.06	45.06	-6.65%	3,349,723
Mar 3, 2025	50.13	50.46	47.83	48.27	48.27	-3.15%	1,629,804
Feb 28, 2025	48.46	49.85	48.36	49.84	49.84	2.68%	1,962,930
Feb 27, 2025	50.12	50.63	48.42	48.54	48.54	-2.16%	1,676,645
Feb 26, 2025	49.23	50.48	48.96	49.61	49.61	1.47%	1,442,835
Feb 25, 2025	49.57	49.64	48.02	48.89	48.89	-1.09%	1,735,474
Feb 24, 2025	50.23	50.36	48.50	49.43	49.43	-0.86%	2,340,583