The Carlyle Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	48.66	48.86	47.30	47.77	-	-1.22%	915,620
Aug 11, 2026	47.75	49.75	47.72	48.36	48.36	1.17%	5,439,592
Aug 10, 2026	47.84	48.13	47.43	47.80	47.80	0.02%	3,978,363
Aug 7, 2026	49.20	49.75	47.77	47.79	47.79	-2.23%	5,768,866
Aug 6, 2026	49.68	49.90	48.15	48.88	48.88	-1.93%	4,291,570
Aug 5, 2026	52.16	52.16	49.29	49.84	49.84	-1.58%	5,928,661
Aug 4, 2026	49.06	50.90	49.01	50.64	50.64	3.54%	6,043,639
Aug 3, 2026	46.63	49.25	46.23	48.91	48.91	6.28%	6,945,910
Jul 31, 2026	45.49	46.11	44.83	46.02	46.02	1.46%	2,327,400
Jul 30, 2026	45.89	45.96	43.91	45.36	45.36	1.48%	2,903,958
Jul 29, 2026	46.01	46.17	44.67	44.70	44.70	-3.81%	3,205,794
Jul 28, 2026	46.22	46.71	45.70	46.47	46.47	0.41%	3,748,464
Jul 27, 2026	45.94	47.01	45.85	46.28	46.28	1.94%	3,257,420
Jul 24, 2026	44.78	45.53	44.32	45.40	45.40	2.23%	2,020,049
Jul 23, 2026	43.24	45.17	43.20	44.41	44.41	0.75%	2,652,734
Jul 22, 2026	44.46	44.97	44.08	44.08	44.08	-1.19%	1,945,332
Jul 21, 2026	44.74	45.13	44.36	44.61	44.61	-0.29%	2,144,026
Jul 20, 2026	46.07	46.07	44.52	44.74	44.74	-2.89%	2,093,291
Jul 17, 2026	45.88	47.00	45.54	46.07	46.07	-1.20%	1,969,544
Jul 16, 2026	45.94	46.91	45.52	46.63	46.63	1.13%	3,170,565
Jul 15, 2026	46.07	48.03	45.76	46.11	46.11	1.39%	3,496,821
Jul 14, 2026	44.19	45.57	43.95	45.48	45.48	3.04%	2,536,003
Jul 13, 2026	44.80	45.01	43.83	44.14	44.14	-1.27%	2,239,146
Jul 10, 2026	45.00	45.64	44.59	44.71	44.71	1.20%	1,752,697
Jul 9, 2026	43.20	44.46	42.74	44.18	44.18	2.58%	2,265,013
Jul 8, 2026	43.33	43.63	42.50	43.07	43.07	-2.14%	2,266,388
Jul 7, 2026	43.98	44.47	43.55	44.01	44.01	-0.07%	2,885,983
Jul 6, 2026	43.15	44.83	42.96	44.04	44.04	2.83%	3,155,036
Jul 2, 2026	43.10	44.22	42.39	42.83	42.83	1.18%	1,941,363
Jul 1, 2026	42.13	42.89	41.84	42.33	42.33	0.52%	2,984,621
Jun 30, 2026	40.73	42.29	40.65	42.11	42.11	3.92%	4,151,360
Jun 29, 2026	41.67	41.82	39.60	40.52	40.52	-2.13%	7,883,479
Jun 26, 2026	41.90	42.91	41.05	41.40	41.40	-1.19%	6,960,357
Jun 25, 2026	41.63	42.99	41.09	41.90	41.90	2.05%	3,688,233
Jun 24, 2026	42.72	42.80	40.47	41.06	41.06	-4.31%	9,589,606
Jun 23, 2026	44.34	44.68	42.64	42.91	42.91	-3.72%	6,123,906
Jun 22, 2026	44.76	45.27	43.98	44.57	44.57	-0.51%	1,887,757
Jun 18, 2026	46.20	46.30	44.65	44.80	44.80	-1.95%	3,462,732
Jun 17, 2026	46.23	47.56	45.56	45.69	45.69	-2.43%	2,097,268
Jun 16, 2026	46.85	47.24	46.25	46.83	46.83	1.28%	2,893,987
Jun 15, 2026	46.68	47.63	46.07	46.24	46.24	1.07%	2,202,248
Jun 12, 2026	45.00	46.10	44.74	45.75	45.75	2.69%	2,319,725
Jun 11, 2026	44.23	44.75	43.15	44.55	44.55	1.00%	3,003,421
Jun 10, 2026	44.62	45.75	44.09	44.11	44.11	-2.28%	2,070,162
Jun 9, 2026	44.04	45.71	43.85	45.14	45.14	3.60%	2,917,531
Jun 8, 2026	43.37	44.37	42.98	43.57	43.57	0.21%	3,199,615
Jun 5, 2026	43.36	44.15	42.61	43.48	43.48	-0.11%	5,802,199
Jun 4, 2026	42.97	43.97	42.64	43.53	43.53	3.05%	5,345,137
Jun 3, 2026	42.42	43.36	41.54	42.24	42.24	-5.06%	5,328,953
Jun 2, 2026	44.76	45.43	44.29	44.49	44.49	-1.35%	2,526,987