The Carlyle Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	45.20	45.69	45.04	45.43	45.43	0.66%	2,284,504
May 21, 2026	45.00	45.39	44.23	45.13	45.13	-0.42%	3,059,698
May 20, 2026	45.55	46.22	44.67	45.32	45.32	-0.44%	2,974,247
May 19, 2026	46.62	46.77	45.36	45.52	45.52	-2.32%	3,443,780
May 18, 2026	47.44	48.27	46.28	46.60	46.60	-2.24%	4,934,690
May 15, 2026	49.86	49.93	47.93	48.02	47.67	-4.04%	3,491,123
May 14, 2026	49.71	50.87	49.32	50.04	49.68	1.79%	2,793,941
May 13, 2026	50.04	50.09	48.44	49.16	48.80	-1.76%	2,484,944
May 12, 2026	49.12	50.24	48.64	50.04	49.68	1.17%	2,862,292
May 11, 2026	49.87	51.16	49.13	49.46	49.10	-2.31%	3,949,449
May 8, 2026	48.91	50.65	47.62	50.63	50.26	3.31%	5,135,607
May 7, 2026	50.08	51.49	48.53	49.01	48.65	-3.52%	5,645,720
May 6, 2026	52.32	52.89	50.50	50.80	50.43	-0.96%	4,007,437
May 5, 2026	50.22	52.06	49.61	51.29	50.92	2.64%	2,596,623
May 4, 2026	49.52	50.91	49.45	49.97	49.61	1.07%	3,221,311
May 1, 2026	50.31	50.97	49.41	49.44	49.08	-1.26%	3,302,154
Apr 30, 2026	47.68	50.46	47.30	50.07	49.71	4.73%	3,722,670
Apr 29, 2026	47.47	48.04	46.95	47.81	47.46	0.19%	3,364,039
Apr 28, 2026	47.85	48.45	46.67	47.72	47.37	-	2,898,853
Apr 27, 2026	48.42	49.42	47.13	47.72	47.37	-1.24%	3,803,284
Apr 24, 2026	48.94	49.29	47.87	48.32	47.97	-1.45%	2,496,387
Apr 23, 2026	50.53	51.28	48.16	49.03	48.67	-4.39%	3,989,228
Apr 22, 2026	52.81	53.00	51.15	51.28	50.91	-1.56%	3,120,000
Apr 21, 2026	52.77	53.85	51.67	52.09	51.71	-0.88%	3,623,833
Apr 20, 2026	52.14	52.97	52.14	52.55	52.17	-0.25%	3,073,670
Apr 17, 2026	52.25	53.38	52.15	52.68	52.30	2.73%	3,848,405
Apr 16, 2026	52.52	52.71	51.04	51.28	50.91	-1.50%	3,074,433
Apr 15, 2026	51.81	53.29	51.72	52.06	51.68	1.70%	2,672,367
Apr 14, 2026	50.00	51.46	49.89	51.19	50.82	4.04%	3,852,050
Apr 13, 2026	46.82	49.21	46.72	49.20	48.84	4.04%	2,079,558
Apr 10, 2026	48.10	48.16	46.23	47.29	46.95	-1.83%	3,338,931
Apr 9, 2026	47.61	48.26	46.43	48.17	47.82	-0.02%	3,021,544
Apr 8, 2026	49.95	50.81	47.98	48.18	47.83	2.51%	4,304,342
Apr 7, 2026	46.76	47.77	46.22	47.00	46.66	0.28%	1,968,576
Apr 6, 2026	46.24	47.04	46.24	46.87	46.53	0.69%	1,900,025
Apr 2, 2026	45.68	47.88	45.28	46.55	46.21	-1.79%	4,004,909
Apr 1, 2026	49.04	49.30	47.19	47.40	47.05	-2.05%	3,882,951
Mar 31, 2026	47.53	48.58	46.67	48.39	48.04	4.24%	3,134,472
Mar 30, 2026	46.12	47.72	45.87	46.42	46.08	1.64%	2,949,832
Mar 27, 2026	46.36	46.70	45.37	45.67	45.34	-2.35%	3,027,256
Mar 26, 2026	46.48	47.67	46.28	46.77	46.43	-0.51%	1,829,910
Mar 25, 2026	48.22	48.75	46.93	47.01	46.67	-0.53%	1,740,809
Mar 24, 2026	46.49	47.58	46.13	47.26	46.92	-0.88%	2,917,897
Mar 23, 2026	48.44	49.18	47.64	47.68	47.33	1.17%	4,196,013
Mar 20, 2026	47.83	48.10	46.68	47.13	46.79	-1.24%	3,642,004
Mar 19, 2026	47.13	48.33	46.76	47.72	47.37	-	3,256,248
Mar 18, 2026	47.37	48.75	47.37	47.72	47.37	-0.31%	2,445,436
Mar 17, 2026	47.19	48.36	46.92	47.87	47.52	3.21%	2,922,844
Mar 16, 2026	46.42	47.00	45.36	46.38	46.04	1.62%	3,119,013
Mar 13, 2026	45.56	46.55	45.44	45.64	45.31	0.73%	3,202,783