The Carlyle Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	41.42	41.44	40.09	40.23	40.23	-1.54%	3,302,544
Sep 21, 2026	40.61	41.20	40.10	40.86	40.86	1.90%	2,837,106
Sep 18, 2026	40.08	40.58	39.55	40.10	40.10	-0.17%	6,402,422
Sep 17, 2026	41.08	41.30	40.10	40.17	40.17	0.40%	4,927,949
Sep 16, 2026	41.64	41.83	39.16	40.01	40.01	-3.40%	4,199,420
Sep 15, 2026	41.50	41.75	40.72	41.42	41.42	-0.96%	4,185,117
Sep 14, 2026	41.97	42.81	41.21	41.82	41.82	-1.23%	3,168,849
Sep 11, 2026	43.71	43.77	42.33	42.34	42.34	-1.69%	4,251,784
Sep 10, 2026	43.57	43.87	42.95	43.07	43.07	-2.36%	2,756,934
Sep 9, 2026	45.91	46.20	44.10	44.11	44.11	-4.00%	3,290,228
Sep 8, 2026	46.80	47.13	45.88	45.95	45.95	-2.17%	2,051,483
Sep 4, 2026	46.90	47.61	46.50	46.97	46.97	-1.63%	1,939,458
Sep 3, 2026	47.65	48.86	46.97	47.75	47.75	1.29%	3,147,895
Sep 2, 2026	46.54	47.74	46.22	47.14	47.14	1.29%	3,154,483
Sep 1, 2026	47.40	47.91	46.14	46.54	46.54	-3.82%	3,031,477
Aug 31, 2026	48.81	48.87	48.34	48.39	48.39	-1.43%	2,513,049
Aug 28, 2026	49.64	50.00	48.98	49.09	49.09	-0.30%	1,881,192
Aug 27, 2026	49.07	50.32	48.95	49.24	49.24	0.51%	2,443,738
Aug 26, 2026	48.96	49.68	48.59	48.99	48.99	0.14%	3,469,739
Aug 25, 2026	49.26	49.36	48.36	48.92	48.92	-0.45%	3,464,338
Aug 24, 2026	49.26	49.53	48.60	49.14	49.14	-0.47%	3,189,855
Aug 21, 2026	48.18	49.40	48.12	49.37	49.37	2.88%	8,294,689
Aug 20, 2026	49.30	49.36	47.80	47.99	47.99	-2.85%	2,308,780
Aug 19, 2026	48.97	50.59	48.46	49.40	49.40	2.13%	3,295,174
Aug 18, 2026	48.29	48.70	47.37	48.37	48.37	-0.35%	3,234,898
Aug 17, 2026	48.70	48.78	47.95	48.54	48.54	-0.80%	2,812,458
Aug 14, 2026	51.00	51.36	49.05	49.28	48.93	-4.14%	5,138,219
Aug 13, 2026	48.27	51.63	48.27	51.41	51.04	6.51%	4,196,558
Aug 12, 2026	48.66	48.86	47.30	48.27	47.93	-0.19%	5,556,697
Aug 11, 2026	47.75	49.75	47.72	48.36	48.02	1.17%	5,554,578
Aug 10, 2026	47.84	48.13	47.43	47.80	47.46	0.02%	4,487,780
Aug 7, 2026	49.20	49.75	47.77	47.79	47.45	-2.23%	5,956,194
Aug 6, 2026	49.68	49.90	48.15	48.88	48.53	-1.93%	4,291,652
Aug 5, 2026	52.16	52.16	49.29	49.84	49.49	-1.58%	5,929,597
Aug 4, 2026	49.06	50.90	49.01	50.64	50.28	3.54%	6,094,957
Aug 3, 2026	46.63	49.25	46.23	48.91	48.56	6.28%	6,970,137
Jul 31, 2026	45.49	46.11	44.83	46.02	45.69	1.46%	2,327,740
Jul 30, 2026	45.89	45.96	43.91	45.36	45.04	1.48%	2,940,943
Jul 29, 2026	46.01	46.17	44.67	44.70	44.38	-3.81%	3,571,002
Jul 28, 2026	46.22	46.71	45.70	46.47	46.14	0.41%	3,853,301
Jul 27, 2026	45.94	47.01	45.85	46.28	45.95	1.94%	3,699,950
Jul 24, 2026	44.78	45.53	44.32	45.40	45.08	2.23%	2,334,973
Jul 23, 2026	43.24	45.17	43.20	44.41	44.09	0.75%	2,666,604
Jul 22, 2026	44.46	44.97	44.08	44.08	43.77	-1.19%	1,986,893
Jul 21, 2026	44.74	45.13	44.36	44.61	44.29	-0.29%	2,210,298
Jul 20, 2026	46.07	46.07	44.52	44.74	44.42	-2.89%	2,093,419
Jul 17, 2026	45.88	47.00	45.54	46.07	45.74	-1.20%	1,975,976
Jul 16, 2026	45.94	46.91	45.52	46.63	46.30	1.13%	3,184,488
Jul 15, 2026	46.07	48.03	45.76	46.11	45.78	1.39%	3,507,672
Jul 14, 2026	44.19	45.57	43.95	45.48	45.16	3.04%	2,536,417