The Carlyle Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	51.94	52.14	49.44	49.86	49.86	-4.13%	2,848,707
Feb 20, 2025	52.52	52.88	50.78	52.01	51.65	-0.95%	2,816,133
Feb 19, 2025	53.17	53.44	52.48	52.51	52.14	-1.76%	3,879,345
Feb 18, 2025	52.10	53.47	51.92	53.45	53.08	3.25%	3,036,283
Feb 14, 2025	51.35	52.05	51.09	51.77	51.41	1.45%	3,989,413
Feb 13, 2025	50.40	51.53	50.28	51.03	50.67	2.16%	4,022,269
Feb 12, 2025	48.57	50.03	47.78	49.95	49.60	0.75%	3,442,266
Feb 11, 2025	51.71	51.71	47.99	49.58	49.23	-3.69%	5,612,180
Feb 10, 2025	52.80	52.90	51.40	51.48	51.12	-1.92%	3,371,918
Feb 7, 2025	52.84	53.00	52.11	52.49	52.12	-0.17%	2,430,556
Feb 6, 2025	53.16	53.56	52.05	52.58	52.21	-	2,710,286
Feb 5, 2025	52.25	52.78	51.42	52.58	52.21	0.77%	2,360,973
Feb 4, 2025	54.23	54.23	51.62	52.18	51.82	-3.69%	2,071,973
Feb 3, 2025	54.03	54.90	53.36	54.18	53.80	-3.53%	1,643,769
Jan 31, 2025	56.60	57.38	56.08	56.16	55.77	-0.27%	1,453,521
Jan 30, 2025	57.02	57.24	55.91	56.31	55.92	-0.07%	1,391,463
Jan 29, 2025	56.86	57.50	56.14	56.35	55.96	-1.05%	1,422,424
Jan 28, 2025	55.71	57.04	55.55	56.95	56.55	2.13%	1,437,015
Jan 27, 2025	55.63	55.84	54.80	55.76	55.37	-1.88%	1,550,130
Jan 24, 2025	56.79	57.23	56.55	56.83	56.43	-0.23%	1,172,516
Jan 23, 2025	56.31	57.34	56.11	56.96	56.56	0.60%	2,017,946
Jan 22, 2025	56.58	56.84	56.05	56.62	56.23	0.37%	1,847,727
Jan 21, 2025	55.90	56.76	55.73	56.41	56.02	2.12%	2,892,624
Jan 17, 2025	55.00	55.65	54.61	55.24	54.86	1.79%	1,709,765
Jan 16, 2025	54.00	54.77	53.88	54.27	53.89	0.69%	2,423,123
Jan 15, 2025	53.71	54.47	53.50	53.90	53.52	4.01%	1,800,060
Jan 14, 2025	51.00	52.21	50.82	51.82	51.46	2.53%	1,821,038
Jan 13, 2025	49.60	50.68	49.25	50.54	50.19	0.44%	2,032,087
Jan 10, 2025	51.46	51.84	49.77	50.32	49.97	-3.80%	2,232,341
Jan 8, 2025	51.23	52.64	51.15	52.31	51.95	1.47%	1,603,972
Jan 7, 2025	53.08	53.33	50.81	51.55	51.19	-2.18%	1,999,652
Jan 6, 2025	52.58	53.51	52.14	52.70	52.33	1.68%	2,531,239
Jan 3, 2025	51.57	52.08	50.76	51.83	51.47	2.17%	1,943,895
Jan 2, 2025	50.46	51.15	50.15	50.73	50.38	0.48%	1,902,870
Dec 31, 2024	50.63	51.14	50.29	50.49	50.14	-0.06%	765,573
Dec 30, 2024	50.07	50.91	49.35	50.52	50.17	-0.69%	972,774
Dec 27, 2024	51.44	51.64	50.41	50.87	50.52	-2.14%	961,375
Dec 26, 2024	51.04	52.08	50.91	51.98	51.62	1.56%	1,284,273
Dec 24, 2024	50.49	51.24	50.27	51.18	50.82	2.05%	641,393
Dec 23, 2024	49.87	50.49	49.63	50.15	49.80	-0.14%	1,047,101
Dec 20, 2024	48.65	50.86	48.62	50.22	49.87	2.43%	3,999,266
Dec 19, 2024	49.97	50.33	48.87	49.03	48.69	0.12%	2,779,252
Dec 18, 2024	51.85	52.58	48.73	48.97	48.63	-5.43%	2,465,211
Dec 17, 2024	52.23	52.86	51.21	51.78	51.42	-1.86%	2,685,217
Dec 16, 2024	53.17	53.54	52.65	52.76	52.39	0.23%	1,886,295
Dec 13, 2024	53.52	54.05	52.38	52.64	52.27	-0.81%	1,261,164
Dec 12, 2024	54.74	54.81	52.83	53.07	52.70	-3.17%	1,701,171
Dec 11, 2024	53.03	54.92	52.98	54.81	54.43	4.62%	2,856,519
Dec 10, 2024	52.78	52.88	51.81	52.39	52.03	-0.66%	2,375,875
Dec 9, 2024	53.27	54.56	52.66	52.74	52.37	-0.21%	2,262,357
Dec 6, 2024	52.88	53.24	52.41	52.85	52.48	0.17%	1,604,190
Dec 5, 2024	52.94	53.39	52.32	52.76	52.39	0.17%	1,720,867
Dec 4, 2024	52.17	52.79	52.08	52.67	52.30	0.36%	1,849,043
Dec 3, 2024	52.85	53.28	52.28	52.48	52.11	-0.57%	1,545,997
Dec 2, 2024	53.34	53.75	52.50	52.78	52.41	-0.85%	6,225,235
Nov 29, 2024	53.22	53.57	53.12	53.23	52.86	1.01%	2,114,837
Nov 27, 2024	53.83	54.20	52.47	52.70	52.33	-1.53%	1,873,598
Nov 26, 2024	54.00	54.32	53.38	53.52	53.15	-1.60%	2,262,564
Nov 25, 2024	53.98	55.11	53.63	54.39	54.01	1.38%	2,418,509
Nov 22, 2024	52.76	53.72	52.76	53.65	53.28	1.63%	2,523,834
Nov 21, 2024	51.41	53.00	51.24	52.79	52.42	3.05%	4,177,491
Nov 20, 2024	51.16	51.47	50.02	51.23	50.87	0.18%	2,100,638
Nov 19, 2024	50.04	51.39	50.03	51.14	50.78	0.55%	2,232,215
Nov 18, 2024	50.06	50.98	49.75	50.86	50.51	0.79%	2,041,847
Nov 15, 2024	50.50	51.31	49.80	50.46	49.77	-1.23%	2,140,599
Nov 14, 2024	51.16	51.97	51.01	51.09	50.39	-0.49%	1,388,443
Nov 13, 2024	52.17	52.75	51.26	51.34	50.63	-1.78%	1,868,366
Nov 12, 2024	53.24	53.33	51.33	52.27	51.55	-1.93%	2,779,739
Nov 11, 2024	53.11	53.92	51.90	53.30	52.57	1.85%	7,385,524
Nov 8, 2024	52.35	52.48	51.26	52.33	51.61	-0.04%	3,324,443
Nov 7, 2024	54.00	54.00	50.24	52.35	51.63	-3.47%	5,106,587
Nov 6, 2024	54.00	54.52	52.51	54.23	53.48	9.66%	6,017,032
Nov 5, 2024	49.30	49.89	49.09	49.46	48.78	0.81%	1,811,560
Nov 4, 2024	49.56	50.45	48.93	49.06	48.39	-1.72%	1,204,459
Nov 1, 2024	50.53	51.19	49.89	49.92	49.23	-0.22%	1,289,183
Oct 31, 2024	50.96	51.06	49.74	50.03	49.34	-2.07%	2,631,608
Oct 30, 2024	51.05	51.87	50.93	51.09	50.39	-0.06%	1,027,839
Oct 29, 2024	50.27	51.28	50.26	51.12	50.42	0.39%	2,333,755
Oct 28, 2024	50.35	50.96	50.35	50.92	50.22	1.39%	1,044,569
Oct 25, 2024	50.39	50.79	49.62	50.22	49.53	0.22%	1,236,989
Oct 24, 2024	49.97	50.40	49.55	50.11	49.42	1.75%	853,967
Oct 23, 2024	49.62	50.55	48.99	49.25	48.57	-1.01%	1,563,025
Oct 22, 2024	50.97	51.10	49.73	49.75	49.07	-3.08%	1,909,251
Oct 21, 2024	52.11	52.40	51.26	51.33	50.62	-1.82%	2,258,682
Oct 18, 2024	51.42	52.73	51.00	52.28	51.56	1.83%	4,248,185
Oct 17, 2024	49.61	51.40	49.54	51.34	50.63	3.89%	8,815,391
Oct 16, 2024	49.20	49.75	49.06	49.42	48.74	1.69%	2,057,284
Oct 15, 2024	48.73	49.01	48.12	48.60	47.93	-0.04%	2,575,981
Oct 14, 2024	48.50	48.68	47.69	48.62	47.95	0.73%	1,876,667
Oct 11, 2024	46.87	48.30	46.70	48.27	47.61	2.83%	2,787,077
Oct 10, 2024	46.44	47.34	46.28	46.94	46.29	0.66%	2,733,871
Oct 9, 2024	46.59	47.26	46.06	46.63	45.99	-0.09%	2,050,175
Oct 8, 2024	46.59	46.98	46.01	46.67	46.03	-0.19%	2,230,577
Oct 7, 2024	46.91	47.35	46.35	46.76	46.12	-0.26%	2,970,249
Oct 4, 2024	45.66	46.94	45.40	46.88	46.24	4.15%	3,973,539
Oct 3, 2024	43.21	45.06	42.79	45.01	44.39	4.09%	3,803,129
Oct 2, 2024	43.18	43.79	42.87	43.24	42.65	0.09%	1,813,718
Oct 1, 2024	43.13	43.24	42.41	43.20	42.61	0.33%	1,130,310
Sep 30, 2024	43.20	43.28	42.31	43.06	42.47	-1.22%	2,126,973
Sep 27, 2024	43.12	44.13	43.05	43.59	42.99	1.87%	1,547,552