5 DAY PERFORMANCE
+21.50%
1 MONTH PERFORMANCE
+24.16%
3 MONTH PERFORMANCE
-2.05%
6 MONTH PERFORMANCE
-4.82%
YEAR-TO-DATE PERFORMANCE
-17.41%
1 YEAR PERFORMANCE
-6.21%
Carlyle Group Inc (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $41.50 | $39.96 (-3.71%) | $42.86 | $38.85 | 4.65 M | |
| 11/04/2026 | $41.39 | $42.75 (3.29%) | $42.90 | $41.39 | 6.49 M | $15.30 B |
| 11/03/2026 | $40.87 | $40.90 (0.07%) | $40.95 | $40.00 | 3.68 M | $14.63 B |
| 11/02/2026 | $40.82 | $41.06 (0.59%) | $42.11 | $40.57 | 2.91 M | $14.69 B |
| 10/30/2026 | $40.41 | $40.18 (-0.57%) | $40.48 | $39.70 | 2.64 M | $14.38 B |
| 10/29/2026 | $39.51 | $40.57 (2.68%) | $40.69 | $39.49 | 3.05 M | $14.52 B |
| 10/28/2026 | $38.50 | $39.06 (1.45%) | $39.10 | $38.26 | 2.01 M | $13.98 B |
| 10/27/2026 | $39.16 | $38.53 (-1.61%) | $39.25 | $38.50 | 2.24 M | $13.79 B |
| 10/26/2026 | $38.75 | $38.75 (0%) | $39.17 | $38.57 | 2.68 M | $13.86 B |
| 10/23/2026 | $38.99 | $38.59 (-1.03%) | $39.14 | $38.35 | 2.50 M | $13.81 B |
| 10/22/2026 | $36.73 | $39.20 (6.72%) | $39.30 | $36.59 | 4.69 M | $14.03 B |
| 10/21/2026 | $37.76 | $37.27 (-1.3%) | $38.03 | $36.97 | 2.54 M | $13.34 B |
| 10/20/2026 | $36.31 | $37.31 (2.75%) | $37.81 | $36.31 | 2.99 M | $13.35 B |
| 10/19/2026 | $36.54 | $36.56 (0.05%) | $36.74 | $36.15 | 2.10 M | $13.08 B |
| 10/16/2026 | $37.13 | $36.38 (-2.02%) | $37.58 | $36.22 | 3.02 M | $13.02 B |
| 10/15/2026 | $35.77 | $36.81 (2.91%) | $37.01 | $35.47 | 4.63 M | $13.17 B |
| 10/14/2026 | $36.72 | $35.77 (-2.59%) | $36.98 | $35.41 | 4.40 M | $12.80 B |
| 10/13/2026 | $38.39 | $37.24 (-3%) | $38.50 | $37.05 | 4.98 M | $13.32 B |
| 10/12/2026 | $38.27 | $38.25 (-0.05%) | $38.66 | $38.01 | 2.59 M | $13.69 B |
| 10/09/2026 | $38.60 | $38.42 (-0.47%) | $38.90 | $38.09 | 2.18 M | $13.75 B |
| 10/08/2026 | $37.30 | $38.39 (2.92%) | $38.70 | $37.08 | 4.63 M | $13.74 B |
| 10/07/2026 | $38.06 | $37.80 (-0.68%) | $38.36 | $37.49 | 3.82 M | $13.52 B |
| 10/06/2026 | $39.32 | $38.88 (-1.12%) | $39.68 | $38.86 | 3.03 M | $13.91 B |
| 10/05/2026 | $39.73 | $39.32 (-1.03%) | $39.98 | $39.07 | 3.65 M | $14.07 B |
| 10/02/2026 | $40.90 | $39.82 (-2.64%) | $41.74 | $39.66 | 3.47 M | $14.25 B |
| 10/01/2026 | $39.66 | $40.39 (1.84%) | $40.93 | $39.39 | 3.85 M | $14.45 B |
| 09/30/2026 | $40.00 | $39.66 (-0.85%) | $40.20 | $39.40 | 3.72 M | $14.19 B |
| 09/29/2026 | $39.84 | $39.68 (-0.4%) | $39.94 | $39.08 | 3.22 M | $14.20 B |
| 09/28/2026 | $39.68 | $39.52 (-0.4%) | $39.72 | $38.72 | 2.68 M | $14.14 B |
| 09/25/2026 | $39.88 | $40.03 (0.38%) | $40.22 | $39.41 | 2.04 M | $14.32 B |
| 09/24/2026 | $40.16 | $39.42 (-1.84%) | $40.51 | $38.76 | 2.88 M | $14.10 B |
| 09/23/2026 | $39.83 | $39.92 (0.23%) | $40.67 | $39.83 | 2.62 M | $14.28 B |
| 09/22/2026 | $41.42 | $40.23 (-2.87%) | $41.44 | $40.09 | 3.96 M | $14.39 B |
| 09/21/2026 | $40.61 | $40.86 (0.62%) | $41.20 | $40.10 | 2.84 M | $14.62 B |
| 09/18/2026 | $40.08 | $40.10 (0.05%) | $40.58 | $39.55 | 6.40 M | $14.35 B |
| 09/17/2026 | $41.08 | $40.17 (-2.22%) | $41.30 | $40.10 | 4.93 M | $14.37 B |
| 09/16/2026 | $41.64 | $40.01 (-3.91%) | $41.83 | $39.16 | 4.20 M | $14.32 B |
| 09/15/2026 | $41.50 | $41.42 (-0.19%) | $41.75 | $40.72 | 4.19 M | $14.82 B |
| 09/14/2026 | $41.97 | $41.82 (-0.36%) | $42.81 | $41.21 | 3.17 M | $14.96 B |
| 09/11/2026 | $43.71 | $42.34 (-3.13%) | $43.77 | $42.33 | 4.25 M | $15.15 B |
| 09/10/2026 | $43.57 | $43.07 (-1.15%) | $43.87 | $42.95 | 2.76 M | $15.41 B |
| 09/09/2026 | $45.91 | $44.11 (-3.92%) | $46.20 | $44.10 | 3.29 M | $15.78 B |
| 09/08/2026 | $46.80 | $45.95 (-1.82%) | $47.13 | $45.88 | 2.05 M | $16.44 B |
| 09/04/2026 | $46.90 | $46.97 (0.15%) | $47.61 | $46.50 | 1.94 M | $16.81 B |
| 09/03/2026 | $47.65 | $47.75 (0.21%) | $48.86 | $46.97 | 3.15 M | $17.08 B |
| 09/02/2026 | $46.54 | $47.14 (1.29%) | $47.74 | $46.22 | 3.15 M | $16.87 B |
| 09/01/2026 | $47.40 | $46.54 (-1.81%) | $47.91 | $46.14 | 3.03 M | $16.65 B |
| 08/31/2026 | $48.81 | $48.39 (-0.86%) | $48.87 | $48.34 | 2.51 M | $17.31 B |
| 08/28/2026 | $49.64 | $49.09 (-1.11%) | $50.00 | $48.98 | 1.88 M | $17.56 B |
| 08/27/2026 | $49.07 | $49.24 (0.35%) | $50.32 | $48.95 | 2.44 M | $17.62 B |
| 08/26/2026 | $48.96 | $48.99 (0.06%) | $49.68 | $48.59 | 3.47 M | $17.53 B |
| 08/25/2026 | $49.26 | $48.92 (-0.69%) | $49.36 | $48.36 | 3.46 M | $17.50 B |
| 08/24/2026 | $49.26 | $49.14 (-0.24%) | $49.53 | $48.60 | 3.19 M | $17.58 B |
| 08/21/2026 | $48.18 | $49.37 (2.47%) | $49.40 | $48.12 | 8.29 M | $17.66 B |
| 08/20/2026 | $49.30 | $47.99 (-2.66%) | $49.36 | $47.80 | 2.31 M | $17.17 B |
| 08/19/2026 | $48.97 | $49.40 (0.88%) | $50.59 | $48.46 | 3.30 M | $17.68 B |
| 08/18/2026 | $48.29 | $48.37 (0.17%) | $48.70 | $47.37 | 3.23 M | $17.31 B |
| 08/17/2026 | $48.70 | $48.54 (-0.33%) | $48.78 | $47.95 | 2.81 M | $17.37 B |
| 08/14/2026 | $51.00 | $49.28 (-3.37%) | $51.36 | $49.05 | 5.14 M | $17.63 B |
| 08/13/2026 | $48.27 | $51.41 (6.51%) | $51.63 | $48.27 | 4.20 M | $18.39 B |
| 08/12/2026 | $48.66 | $48.27 (-0.8%) | $48.86 | $47.30 | 5.56 M | $17.27 B |
| 08/11/2026 | $47.75 | $48.36 (1.28%) | $49.75 | $47.72 | 5.55 M | $17.30 B |
| 08/10/2026 | $47.84 | $47.80 (-0.08%) | $48.13 | $47.43 | 4.49 M | $17.10 B |
| 08/07/2026 | $49.20 | $47.79 (-2.87%) | $49.75 | $47.77 | 5.96 M | $17.10 B |
| 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 |
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.
