The Carlyle Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	42.13	42.89	41.84	42.33	42.33	0.52%	2,869,072
Jun 30, 2026	40.73	42.29	40.65	42.11	42.11	3.92%	3,903,329
Jun 29, 2026	41.67	41.82	39.60	40.52	40.52	-2.13%	6,657,928
Jun 26, 2026	41.90	42.91	41.05	41.40	41.40	-1.19%	6,960,151
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
Jun 1, 2026	44.96	46.35	44.80	45.10	45.10	-0.73%	2,467,557
May 29, 2026	45.04	46.43	44.92	45.43	45.43	0.75%	4,778,264
May 28, 2026	45.31	45.38	44.71	45.09	45.09	-1.25%	2,863,477
May 27, 2026	45.76	46.53	45.33	45.66	45.66	0.02%	2,829,742
May 26, 2026	45.76	46.48	45.51	45.65	45.65	0.48%	1,930,074
May 22, 2026	45.20	45.69	45.04	45.43	45.43	0.66%	2,306,854
May 21, 2026	45.00	45.39	44.23	45.13	45.13	-0.42%	3,060,252
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