The Carlyle Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	56.27	57.59	55.97	57.11	57.11	1.44%	2,462,283
Dec 4, 2025	55.51	56.69	55.51	56.30	56.30	0.91%	2,744,042
Dec 3, 2025	54.27	55.83	54.18	55.79	55.79	3.24%	1,409,029
Dec 2, 2025	54.44	54.65	53.83	54.04	54.04	-0.04%	1,800,630
Dec 1, 2025	53.87	54.78	53.25	54.06	54.06	-0.86%	2,204,707
Nov 28, 2025	53.50	54.65	53.33	54.53	54.53	1.93%	1,226,862
Nov 26, 2025	52.83	54.01	52.60	53.50	53.50	1.63%	1,842,793
Nov 25, 2025	52.14	52.91	51.32	52.64	52.64	1.33%	2,104,910
Nov 24, 2025	52.00	52.37	51.43	51.95	51.95	0.44%	3,359,503
Nov 21, 2025	51.16	52.43	50.42	51.72	51.72	1.85%	1,998,541
Nov 20, 2025	52.80	53.74	50.71	50.78	50.78	-2.29%	6,841,453
Nov 19, 2025	51.89	52.01	51.02	51.97	51.97	0.58%	2,411,261
Nov 18, 2025	50.77	52.30	50.72	51.67	51.67	0.56%	2,152,388
Nov 17, 2025	53.08	53.25	51.09	51.38	51.38	-3.66%	2,121,179
Nov 14, 2025	52.45	54.32	51.56	53.33	53.33	-0.15%	4,221,941
Nov 13, 2025	54.76	55.15	53.14	53.41	53.41	-3.01%	2,638,310
Nov 12, 2025	54.65	55.28	54.29	55.07	55.07	2.17%	3,920,773
Nov 11, 2025	52.42	54.20	52.20	53.90	53.90	2.67%	2,630,399
Nov 10, 2025	52.67	53.44	51.93	52.50	52.50	0.13%	3,113,229
Nov 7, 2025	51.76	53.19	50.39	52.43	52.08	-0.11%	3,064,964
Nov 6, 2025	52.22	53.04	51.84	52.49	52.14	0.85%	2,900,817
Nov 5, 2025	51.38	52.52	50.51	52.05	51.70	1.74%	3,648,393
Nov 4, 2025	51.14	52.27	50.59	51.16	50.82	-1.25%	3,873,264
Nov 3, 2025	53.02	53.63	51.64	51.81	51.46	-2.83%	6,928,621
Oct 31, 2025	52.86	54.16	50.96	53.32	52.96	-5.75%	7,133,770
Oct 30, 2025	56.79	57.61	56.44	56.57	56.19	-1.77%	2,880,111
Oct 29, 2025	57.49	58.06	56.63	57.59	57.21	-0.21%	3,348,763
Oct 28, 2025	58.24	58.56	57.39	57.71	57.32	-0.88%	2,237,440
Oct 27, 2025	59.46	59.81	58.08	58.22	57.83	-0.44%	2,525,833
Oct 24, 2025	58.48	59.59	58.24	58.48	58.09	1.62%	2,063,114
Oct 23, 2025	58.19	58.38	56.05	57.55	57.17	-0.90%	2,691,074
Oct 22, 2025	58.03	58.29	57.06	58.07	57.68	-0.03%	2,846,381
Oct 21, 2025	58.16	58.74	57.95	58.09	57.70	-0.34%	2,645,802
Oct 20, 2025	57.67	58.61	57.37	58.29	57.90	2.01%	1,361,637
Oct 17, 2025	57.00	57.47	56.46	57.14	56.76	0.26%	1,645,808
Oct 16, 2025	59.83	59.83	56.35	56.99	56.61	-4.06%	2,067,541
Oct 15, 2025	60.15	60.70	58.27	59.40	59.00	-0.34%	1,196,977
Oct 14, 2025	57.16	60.33	57.02	59.60	59.20	2.05%	3,484,234
Oct 13, 2025	57.66	58.66	57.11	58.40	58.01	4.04%	2,287,992
Oct 10, 2025	59.10	59.45	56.00	56.13	55.76	-5.03%	3,199,796
Oct 9, 2025	60.61	60.74	58.61	59.10	58.71	-2.39%	2,880,709
Oct 8, 2025	61.78	61.99	60.51	60.55	60.15	-1.72%	2,873,897
Oct 7, 2025	63.53	64.00	61.43	61.61	61.20	-2.75%	1,980,636
Oct 6, 2025	64.05	64.50	62.46	63.35	62.93	-0.20%	2,384,461
Oct 3, 2025	62.46	63.94	62.32	63.48	63.06	2.85%	3,107,906
Oct 2, 2025	61.25	61.87	60.30	61.72	61.31	1.55%	2,804,466
Oct 1, 2025	62.88	63.21	60.42	60.78	60.37	-3.06%	6,181,221
Sep 30, 2025	64.76	65.06	61.01	62.70	62.28	-3.37%	6,652,697
Sep 29, 2025	64.57	65.07	63.57	64.89	64.46	1.41%	2,909,228
Sep 26, 2025	63.87	64.63	63.33	63.99	63.56	0.53%	2,813,924