5 DAY PERFORMANCE
+8.97%
1 MONTH PERFORMANCE
+7.46%
3 MONTH PERFORMANCE
+2.39%
6 MONTH PERFORMANCE
-19.86%
YEAR-TO-DATE PERFORMANCE
-17.41%
1 YEAR PERFORMANCE
+3.41%
Carlyle Group Inc (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $44.76 | $44.57 (-0.42%) | $45.27 | $43.98 | 1.89 M | $16.01 B |
| 06/18/2026 | $46.20 | $44.80 (-3.03%) | $46.30 | $44.65 | 3.46 M | $16.09 B |
| 06/17/2026 | $46.23 | $45.69 (-1.17%) | $47.56 | $45.56 | 2.10 M | $16.41 B |
| 06/16/2026 | $46.85 | $46.83 (-0.04%) | $47.24 | $46.25 | 2.89 M | $16.82 B |
| 06/15/2026 | $46.68 | $46.24 (-0.94%) | $47.63 | $46.07 | 2.20 M | $16.61 B |
| 06/12/2026 | $45.00 | $45.75 (1.67%) | $46.10 | $44.74 | 2.32 M | $16.43 B |
| 06/11/2026 | $44.23 | $44.55 (0.72%) | $44.75 | $43.15 | 3.00 M | $16.00 B |
| 06/10/2026 | $44.62 | $44.11 (-1.14%) | $45.75 | $44.09 | 2.07 M | $15.84 B |
| 06/09/2026 | $44.04 | $45.14 (2.5%) | $45.71 | $43.85 | 2.92 M | $16.21 B |
| 06/08/2026 | $43.37 | $43.57 (0.46%) | $44.37 | $42.98 | 3.20 M | $15.65 B |
| 06/05/2026 | $43.36 | $43.48 (0.28%) | $44.15 | $42.61 | 5.80 M | $15.62 B |
| 06/04/2026 | $42.97 | $43.53 (1.3%) | $43.97 | $42.64 | 5.35 M | $15.64 B |
| 06/03/2026 | $42.42 | $42.24 (-0.42%) | $43.36 | $41.54 | 5.33 M | $15.17 B |
| 06/02/2026 | $44.76 | $44.49 (-0.6%) | $45.43 | $44.29 | 2.53 M | $15.98 B |
| 06/01/2026 | $44.96 | $45.10 (0.31%) | $46.35 | $44.80 | 2.47 M | $16.20 B |
| 05/29/2026 | $45.04 | $45.43 (0.87%) | $46.43 | $44.92 | 4.78 M | $16.32 B |
| 05/28/2026 | $45.31 | $45.09 (-0.49%) | $45.38 | $44.71 | 2.86 M | $16.20 B |
| 05/27/2026 | $45.76 | $45.66 (-0.22%) | $46.53 | $45.33 | 2.83 M | $16.40 B |
| 05/26/2026 | $45.76 | $45.65 (-0.24%) | $46.48 | $45.51 | 1.93 M | $16.40 B |
| 05/22/2026 | $45.20 | $45.43 (0.51%) | $45.69 | $45.04 | 2.31 M | $16.32 B |
| 05/21/2026 | $45.00 | $45.13 (0.29%) | $45.39 | $44.23 | 3.06 M | $16.21 B |
| 05/20/2026 | $45.55 | $45.32 (-0.5%) | $46.22 | $44.67 | 2.97 M | $16.28 B |
| 05/19/2026 | $46.62 | $45.52 (-2.36%) | $46.77 | $45.36 | 3.44 M | $16.35 B |
| 05/18/2026 | $47.44 | $46.60 (-1.77%) | $48.27 | $46.28 | 4.93 M | $16.74 B |
| 05/15/2026 | $49.86 | $48.02 (-3.69%) | $49.93 | $47.93 | 3.49 M | $17.25 B |
| 05/14/2026 | $49.71 | $50.04 (0.66%) | $50.87 | $49.32 | 2.79 M | $17.97 B |
| 05/13/2026 | $50.04 | $49.16 (-1.76%) | $50.09 | $48.44 | 2.48 M | $17.66 B |
| 05/12/2026 | $49.12 | $50.04 (1.87%) | $50.24 | $48.64 | 2.86 M | $17.97 B |
| 05/11/2026 | $49.87 | $49.46 (-0.82%) | $51.16 | $49.13 | 3.95 M | $17.77 B |
| 05/08/2026 | $48.91 | $50.63 (3.52%) | $50.65 | $47.62 | 5.14 M | $18.19 B |
| 05/07/2026 | $50.08 | $49.01 (-2.14%) | $51.49 | $48.53 | 5.65 M | $17.60 B |
| 05/06/2026 | $52.32 | $50.80 (-2.91%) | $52.89 | $50.50 | 4.01 M | $18.25 B |
| 05/05/2026 | $50.22 | $51.29 (2.13%) | $52.06 | $49.61 | 2.60 M | $18.42 B |
| 05/04/2026 | $49.52 | $49.97 (0.91%) | $50.91 | $49.45 | 3.22 M | $17.95 B |
| 05/01/2026 | $50.31 | $49.44 (-1.73%) | $50.97 | $49.41 | 3.30 M | $17.76 B |
| 04/30/2026 | $47.68 | $50.07 (5.01%) | $50.46 | $47.30 | 3.72 M | $17.99 B |
| 04/29/2026 | $47.47 | $47.81 (0.72%) | $48.04 | $46.95 | 3.36 M | $17.17 B |
| 04/28/2026 | $47.85 | $47.72 (-0.27%) | $48.45 | $46.67 | 2.90 M | $17.14 B |
| 04/27/2026 | $48.42 | $47.72 (-1.45%) | $49.42 | $47.13 | 3.80 M | $17.14 B |
| 04/24/2026 | $48.94 | $48.32 (-1.27%) | $49.29 | $47.87 | 2.50 M | $17.36 B |
| 04/23/2026 | $50.53 | $49.03 (-2.97%) | $51.28 | $48.16 | 3.99 M | $17.61 B |
| 04/22/2026 | $52.81 | $51.28 (-2.9%) | $53.00 | $51.15 | 3.12 M | $18.42 B |
| 04/21/2026 | $52.77 | $52.09 (-1.29%) | $53.85 | $51.67 | 3.62 M | $18.71 B |
| 04/20/2026 | $52.14 | $52.55 (0.79%) | $52.97 | $52.14 | 3.07 M | $18.88 B |
| 04/17/2026 | $52.25 | $52.68 (0.82%) | $53.38 | $52.15 | 3.85 M | $18.92 B |
| 04/16/2026 | $52.52 | $51.28 (-2.36%) | $52.71 | $51.04 | 3.07 M | $18.42 B |
| 04/15/2026 | $51.81 | $52.06 (0.48%) | $53.29 | $51.72 | 2.67 M | $18.70 B |
| 04/14/2026 | $50.00 | $51.19 (2.38%) | $51.46 | $49.89 | 3.85 M | $18.39 B |
| 04/13/2026 | $46.82 | $49.20 (5.08%) | $49.21 | $46.72 | 2.08 M | $17.67 B |
| 04/10/2026 | $48.10 | $47.29 (-1.68%) | $48.16 | $46.23 | 3.34 M | $16.99 B |
| 04/09/2026 | $47.61 | $48.17 (1.18%) | $48.26 | $46.43 | 3.02 M | $17.30 B |
| 04/08/2026 | $49.95 | $48.18 (-3.54%) | $50.81 | $47.98 | 4.30 M | $17.31 B |
| 04/07/2026 | $46.76 | $47.00 (0.51%) | $47.77 | $46.22 | 1.97 M | $16.88 B |
| 04/06/2026 | $46.24 | $46.87 (1.36%) | $47.04 | $46.24 | 1.90 M | $16.84 B |
| 04/02/2026 | $45.68 | $46.55 (1.9%) | $47.88 | $45.28 | 4.00 M | $16.72 B |
| 04/01/2026 | $49.04 | $47.40 (-3.34%) | $49.30 | $47.19 | 3.88 M | $17.03 B |
| 03/31/2026 | $47.53 | $48.39 (1.81%) | $48.58 | $46.67 | 3.13 M | $17.38 B |
| 03/30/2026 | $46.12 | $46.42 (0.65%) | $47.72 | $45.87 | 2.95 M | $16.67 B |
| 03/27/2026 | $46.36 | $45.67 (-1.49%) | $46.70 | $45.37 | 3.03 M | $16.40 B |
| 03/26/2026 | $46.48 | $46.77 (0.62%) | $47.67 | $46.28 | 1.83 M | $16.80 B |
| 03/25/2026 | $48.22 | $47.01 (-2.51%) | $48.75 | $46.93 | 1.74 M | $16.89 B |
| 03/24/2026 | $46.49 | $47.26 (1.66%) | $47.58 | $46.13 | 2.92 M | $16.98 B |
| 03/23/2026 | $48.44 | $47.68 (-1.57%) | $49.18 | $47.64 | 4.20 M | $17.13 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
