The Carlyle Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	58.07	58.54	57.29	58.35	58.35	-0.26%	2,297,337
Jul 10, 2025	57.54	58.84	56.87	58.50	58.50	2.87%	3,309,201
Jul 9, 2025	56.32	57.00	55.84	56.87	56.87	1.92%	2,139,288
Jul 8, 2025	55.14	56.11	54.87	55.80	55.80	1.47%	3,689,568
Jul 7, 2025	55.17	55.92	54.63	54.99	54.99	-1.27%	1,859,050
Jul 3, 2025	54.90	55.99	54.43	55.70	55.70	2.30%	1,753,929
Jul 2, 2025	52.77	54.66	52.48	54.45	54.45	3.09%	3,122,709
Jul 1, 2025	51.06	53.17	51.05	52.82	52.82	2.76%	2,491,403
Jun 30, 2025	51.38	51.86	51.08	51.40	51.40	0.45%	2,182,444
Jun 27, 2025	51.00	52.12	50.49	51.17	51.17	0.99%	5,027,134
Jun 26, 2025	49.34	50.83	49.23	50.67	50.67	3.13%	3,260,893
Jun 25, 2025	49.47	49.47	48.66	49.13	49.13	-	1,324,634
Jun 24, 2025	47.99	49.23	47.95	49.13	49.13	4.07%	2,606,841
Jun 23, 2025	46.65	47.27	44.60	47.21	47.21	0.75%	2,551,667
Jun 20, 2025	47.58	47.77	46.72	46.86	46.86	-0.45%	2,303,840
Jun 18, 2025	45.91	47.89	45.91	47.07	47.07	2.10%	4,890,631
Jun 17, 2025	46.68	46.91	45.68	46.10	46.10	-2.00%	1,817,055
Jun 16, 2025	46.69	47.65	46.59	47.04	47.04	1.84%	1,469,015
Jun 13, 2025	46.78	47.11	45.91	46.19	46.19	-3.21%	1,783,784
Jun 12, 2025	46.81	48.03	46.40	47.72	47.72	0.61%	2,335,231
Jun 11, 2025	47.01	47.76	46.69	47.43	47.43	1.30%	1,693,236
Jun 10, 2025	46.60	47.35	46.22	46.82	46.82	0.52%	2,914,131
Jun 9, 2025	46.69	47.33	46.18	46.58	46.58	0.65%	1,416,086
Jun 6, 2025	46.13	46.54	45.82	46.28	46.28	2.30%	1,331,861
Jun 5, 2025	45.12	45.65	44.75	45.24	45.24	0.33%	1,165,851
Jun 4, 2025	45.47	45.72	45.03	45.09	45.09	-0.40%	1,550,186
Jun 3, 2025	45.12	45.75	44.63	45.27	45.27	0.42%	1,826,316
Jun 2, 2025	45.15	45.30	43.98	45.08	45.08	-0.27%	1,801,463
May 30, 2025	45.54	45.54	44.20	45.20	45.20	-1.48%	2,527,340
May 29, 2025	46.25	46.44	45.22	45.88	45.88	0.28%	2,584,174
May 28, 2025	46.07	46.30	45.54	45.75	45.75	-0.85%	1,591,109
May 27, 2025	45.14	46.37	44.47	46.14	46.14	4.22%	3,054,175
May 23, 2025	43.28	44.39	43.19	44.27	44.27	-0.36%	1,766,878
May 22, 2025	43.72	44.55	43.55	44.43	44.43	1.32%	2,302,490
May 21, 2025	46.01	46.27	43.79	43.85	43.85	-6.12%	2,717,137
May 20, 2025	47.54	47.95	46.66	46.71	46.71	-2.48%	3,519,898
May 19, 2025	45.97	47.93	45.78	47.90	47.90	1.01%	3,070,648
May 16, 2025	47.00	47.84	46.74	47.42	47.08	0.89%	3,457,616
May 15, 2025	46.48	47.02	45.90	47.00	46.66	-0.11%	5,258,173
May 14, 2025	46.21	47.08	46.02	47.05	46.71	2.35%	2,391,477
May 13, 2025	45.81	46.73	45.53	45.97	45.64	0.77%	2,777,205
May 12, 2025	45.65	46.69	44.66	45.62	45.29	8.52%	3,508,708
May 9, 2025	42.00	42.70	41.52	42.04	41.74	1.89%	2,587,094
May 8, 2025	40.78	42.31	40.73	41.26	40.96	3.28%	4,044,698
May 7, 2025	40.20	40.75	39.61	39.95	39.66	-0.05%	3,260,986
May 6, 2025	39.92	40.57	39.48	39.97	39.68	-1.31%	2,211,936
May 5, 2025	40.24	41.54	40.08	40.50	40.21	-0.64%	2,109,160
May 2, 2025	39.94	41.17	39.61	40.76	40.46	4.09%	1,754,572
May 1, 2025	38.98	39.89	38.36	39.16	38.88	1.35%	1,641,487
Apr 30, 2025	38.27	38.82	37.34	38.64	38.36	-1.25%	3,183,176