5 DAY PERFORMANCE
+6.08%
1 MONTH PERFORMANCE
+10.93%
3 MONTH PERFORMANCE
-0.39%
6 MONTH PERFORMANCE
-16.85%
YEAR-TO-DATE PERFORMANCE
-17.41%
1 YEAR PERFORMANCE
-20.71%
Carlyle Group Inc (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $49.20 | $49.30 (0.19%) | $49.33 | $48.85 | 76.75 K | |
| 08/06/2026 | $49.68 | $48.88 (-1.61%) | $49.90 | $48.15 | 4.29 M | $17.49 B |
| 08/05/2026 | $52.16 | $49.84 (-4.45%) | $52.16 | $49.29 | 5.93 M | $17.83 B |
| 08/04/2026 | $49.06 | $50.64 (3.22%) | $50.90 | $49.01 | 6.10 M | $18.12 B |
| 08/03/2026 | $46.63 | $48.91 (4.89%) | $49.25 | $46.23 | 6.97 M | $17.50 B |
| 07/31/2026 | $45.49 | $46.02 (1.17%) | $46.11 | $44.83 | 2.33 M | $16.53 B |
| 07/30/2026 | $45.89 | $45.36 (-1.15%) | $45.96 | $43.91 | 2.94 M | $16.29 B |
| 07/29/2026 | $46.01 | $44.70 (-2.85%) | $46.17 | $44.67 | 3.57 M | $16.06 B |
| 07/28/2026 | $46.22 | $46.47 (0.54%) | $46.71 | $45.70 | 3.85 M | $16.69 B |
| 07/27/2026 | $45.94 | $46.28 (0.74%) | $47.01 | $45.85 | 3.70 M | $16.62 B |
| 07/24/2026 | $44.78 | $45.40 (1.38%) | $45.53 | $44.32 | 2.34 M | $16.31 B |
| 07/23/2026 | $43.24 | $44.41 (2.71%) | $45.17 | $43.20 | 2.67 M | $15.95 B |
| 07/22/2026 | $44.46 | $44.08 (-0.85%) | $44.97 | $44.08 | 1.99 M | $15.83 B |
| 07/21/2026 | $44.74 | $44.61 (-0.29%) | $45.13 | $44.36 | 2.21 M | $16.02 B |
| 07/20/2026 | $46.07 | $44.74 (-2.89%) | $46.07 | $44.52 | 2.09 M | $16.07 B |
| 07/17/2026 | $45.88 | $46.07 (0.41%) | $47.00 | $45.54 | 1.98 M | $16.55 B |
| 07/16/2026 | $45.94 | $46.63 (1.5%) | $46.91 | $45.52 | 3.18 M | $16.75 B |
| 07/15/2026 | $46.07 | $46.11 (0.09%) | $48.03 | $45.76 | 3.51 M | $16.56 B |
| 07/14/2026 | $44.19 | $45.48 (2.92%) | $45.57 | $43.95 | 2.54 M | $16.34 B |
| 07/13/2026 | $44.80 | $44.14 (-1.47%) | $45.01 | $43.83 | 2.52 M | $15.86 B |
| 07/10/2026 | $45.00 | $44.71 (-0.64%) | $45.64 | $44.59 | 1.75 M | $16.06 B |
| 07/09/2026 | $43.20 | $44.18 (2.27%) | $44.46 | $42.74 | 2.27 M | $15.87 B |
| 07/08/2026 | $43.33 | $43.07 (-0.6%) | $43.63 | $42.50 | 2.27 M | $15.47 B |
| 07/07/2026 | $43.98 | $44.01 (0.07%) | $44.47 | $43.55 | 2.89 M | $15.81 B |
| 07/06/2026 | $43.15 | $44.04 (2.06%) | $44.83 | $42.96 | 3.16 M | $15.82 B |
| 07/02/2026 | $43.10 | $42.83 (-0.63%) | $44.22 | $42.39 | 1.94 M | $15.38 B |
| 07/01/2026 | $42.13 | $42.33 (0.47%) | $42.89 | $41.84 | 2.98 M | $15.20 B |
| 06/30/2026 | $40.73 | $42.11 (3.39%) | $42.29 | $40.65 | 4.15 M | $15.13 B |
| 06/29/2026 | $41.67 | $40.52 (-2.76%) | $41.82 | $39.60 | 7.88 M | $14.55 B |
| 06/26/2026 | $41.90 | $41.40 (-1.19%) | $42.91 | $41.05 | 6.96 M | $14.87 B |
| 06/25/2026 | $41.63 | $41.90 (0.65%) | $42.99 | $41.09 | 3.69 M | $15.05 B |
| 06/24/2026 | $42.72 | $41.06 (-3.89%) | $42.80 | $40.47 | 9.59 M | $14.75 B |
| 06/23/2026 | $44.34 | $42.91 (-3.23%) | $44.68 | $42.64 | 6.12 M | $15.41 B |
| 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 |
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.
