The Carlyle Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	50.31	50.97	49.41	49.44	49.44	-1.26%	3,168,557
Apr 30, 2026	47.68	50.46	47.30	50.07	50.07	4.73%	3,566,376
Apr 29, 2026	47.47	48.04	46.95	47.81	47.81	0.19%	3,346,348
Apr 28, 2026	47.85	48.45	46.67	47.72	47.72	-	2,857,993
Apr 27, 2026	48.42	49.42	47.13	47.72	47.72	-1.24%	3,754,052
Apr 24, 2026	48.94	49.29	47.87	48.32	48.32	-1.45%	2,496,387
Apr 23, 2026	50.53	51.28	48.16	49.03	49.03	-4.39%	3,989,228
Apr 22, 2026	52.81	53.00	51.15	51.28	51.28	-1.56%	3,120,000
Apr 21, 2026	52.77	53.85	51.67	52.09	52.09	-0.88%	3,623,833
Apr 20, 2026	52.14	52.97	52.14	52.55	52.55	-0.25%	3,073,670
Apr 17, 2026	52.25	53.38	52.15	52.68	52.68	2.73%	3,848,405
Apr 16, 2026	52.52	52.71	51.04	51.28	51.28	-1.50%	3,074,433
Apr 15, 2026	51.81	53.29	51.72	52.06	52.06	1.70%	2,672,367
Apr 14, 2026	50.00	51.46	49.89	51.19	51.19	4.04%	3,852,050
Apr 13, 2026	46.82	49.21	46.72	49.20	49.20	4.04%	2,079,558
Apr 10, 2026	48.10	48.16	46.23	47.29	47.29	-1.83%	3,338,931
Apr 9, 2026	47.61	48.26	46.43	48.17	48.17	-0.02%	3,021,544
Apr 8, 2026	49.95	50.81	47.98	48.18	48.18	2.51%	4,304,342
Apr 7, 2026	46.76	47.77	46.22	47.00	47.00	0.28%	1,968,576
Apr 6, 2026	46.24	47.04	46.24	46.87	46.87	0.69%	1,900,025
Apr 2, 2026	45.68	47.88	45.28	46.55	46.55	-1.79%	4,004,909
Apr 1, 2026	49.04	49.30	47.19	47.40	47.40	-2.05%	3,882,951
Mar 31, 2026	47.53	48.58	46.67	48.39	48.39	4.24%	3,134,472
Mar 30, 2026	46.12	47.72	45.87	46.42	46.42	1.64%	2,949,832
Mar 27, 2026	46.36	46.70	45.37	45.67	45.67	-2.35%	3,027,256
Mar 26, 2026	46.48	47.67	46.28	46.77	46.77	-0.51%	1,829,910
Mar 25, 2026	48.22	48.75	46.93	47.01	47.01	-0.53%	1,740,809
Mar 24, 2026	46.49	47.58	46.13	47.26	47.26	-0.88%	2,917,897
Mar 23, 2026	48.44	49.18	47.64	47.68	47.68	1.17%	4,196,013
Mar 20, 2026	47.83	48.10	46.68	47.13	47.13	-1.24%	3,642,004
Mar 19, 2026	47.13	48.33	46.76	47.72	47.72	-	3,256,248
Mar 18, 2026	47.37	48.75	47.37	47.72	47.72	-0.31%	2,445,436
Mar 17, 2026	47.19	48.36	46.92	47.87	47.87	3.21%	2,922,844
Mar 16, 2026	46.42	47.00	45.36	46.38	46.38	1.62%	3,119,013
Mar 13, 2026	45.56	46.55	45.44	45.64	45.64	0.73%	3,202,783
Mar 12, 2026	45.71	46.20	44.83	45.31	45.31	-3.76%	5,088,477
Mar 11, 2026	48.22	48.65	46.02	47.08	47.08	-2.83%	3,789,771
Mar 10, 2026	48.42	49.44	47.83	48.45	48.45	-0.76%	3,050,157
Mar 9, 2026	47.74	49.04	46.56	48.82	48.82	-0.16%	3,740,367
Mar 6, 2026	50.14	50.37	48.25	48.90	48.90	-5.36%	4,307,596
Mar 5, 2026	52.02	52.85	50.36	51.67	51.67	-1.58%	4,883,296
Mar 4, 2026	52.04	53.13	51.24	52.50	52.50	1.63%	3,759,209
Mar 3, 2026	51.03	52.11	49.20	51.66	51.66	-1.43%	3,266,623
Mar 2, 2026	49.97	52.83	49.97	52.41	52.41	0.81%	4,253,424
Feb 27, 2026	53.03	53.05	51.12	51.99	51.99	-4.54%	4,541,730
Feb 26, 2026	53.31	54.80	52.41	54.46	54.46	5.65%	3,901,671
Feb 25, 2026	51.47	51.98	50.21	51.55	51.55	1.30%	3,126,011
Feb 24, 2026	49.84	51.43	49.10	50.89	50.89	2.77%	2,680,991
Feb 23, 2026	52.13	52.37	48.98	49.52	49.52	-6.97%	4,418,960
Feb 20, 2026	52.35	53.80	51.57	53.23	53.23	0.47%	3,735,246