The Carlyle Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	46.07	46.30	45.54	45.75	45.75	-0.85%	1,591,093
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
Apr 29, 2025	38.87	39.29	38.46	39.13	38.85	0.08%	2,253,036
Apr 28, 2025	38.95	39.96	38.55	39.10	38.82	0.18%	1,460,936
Apr 25, 2025	38.48	39.37	38.25	39.03	38.75	0.62%	1,652,767
Apr 24, 2025	36.95	38.94	36.63	38.79	38.51	6.01%	1,751,760
Apr 23, 2025	37.63	39.00	36.50	36.59	36.33	2.52%	5,377,182
Apr 22, 2025	35.48	36.37	35.24	35.69	35.43	2.62%	2,354,901
Apr 21, 2025	35.24	35.50	34.01	34.78	34.53	-2.96%	7,447,935
Apr 17, 2025	35.55	36.27	35.55	35.84	35.58	1.67%	3,036,030
Apr 16, 2025	36.25	36.87	34.62	35.25	34.99	-4.65%	3,531,750
Apr 15, 2025	36.70	37.62	36.52	36.97	36.70	1.04%	4,926,959
Apr 14, 2025	37.21	37.35	36.25	36.59	36.33	0.99%	5,582,205
Apr 11, 2025	36.14	36.74	34.74	36.23	35.97	-1.09%	4,744,992
Apr 10, 2025	38.35	38.71	35.74	36.63	36.36	-7.41%	4,331,896
Apr 9, 2025	34.24	41.65	33.59	39.56	39.27	11.69%	10,601,331
Apr 8, 2025	38.98	39.21	34.74	35.42	35.16	-4.06%	8,874,318
Apr 7, 2025	33.67	38.72	33.50	36.92	36.65	2.87%	7,113,924
Apr 4, 2025	36.54	36.98	33.02	35.89	35.63	-7.28%	7,130,518
Apr 3, 2025	42.18	42.80	38.62	38.71	38.43	-16.41%	5,832,331
Apr 2, 2025	43.33	46.40	43.20	46.31	45.97	4.61%	2,489,082
Apr 1, 2025	43.58	44.41	42.63	44.27	43.95	1.56%	1,829,039
Mar 31, 2025	42.38	43.90	41.39	43.59	43.27	1.02%	2,002,627
Mar 28, 2025	44.84	44.91	42.50	43.15	42.84	-4.30%	1,714,430
Mar 27, 2025	45.57	45.99	44.94	45.09	44.76	-2.23%	2,932,237
Mar 26, 2025	46.36	46.86	45.65	46.12	45.79	-0.88%	2,722,411
Mar 25, 2025	46.57	46.84	45.69	46.53	46.19	0.63%	1,853,245
Mar 24, 2025	45.05	46.62	44.51	46.24	45.91	4.78%	2,724,063
Mar 21, 2025	43.33	44.42	42.97	44.13	43.81	0.73%	3,643,755
Mar 20, 2025	42.79	43.97	42.63	43.81	43.49	0.81%	2,785,096
Mar 19, 2025	42.20	44.00	41.79	43.46	43.15	2.99%	5,343,825
Mar 18, 2025	43.26	43.90	41.93	42.20	41.89	-3.30%	5,442,215