5 DAY PERFORMANCE
-1.25%
1 MONTH PERFORMANCE
+4.16%
3 MONTH PERFORMANCE
-16.85%
6 MONTH PERFORMANCE
-6.99%
YEAR-TO-DATE PERFORMANCE
-17.41%
1 YEAR PERFORMANCE
+22.14%
Carlyle Group Inc (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $52.32 | $50.76 (-2.98%) | $52.89 | $50.62 | 2.01 M | $18.35 B |
| 05/05/2026 | $50.22 | $51.29 (2.13%) | $52.06 | $49.61 | 2.60 M | $18.40 B |
| 05/04/2026 | $49.52 | $49.97 (0.91%) | $50.91 | $49.45 | 3.22 M | $17.93 B |
| 05/01/2026 | $50.31 | $49.44 (-1.73%) | $50.97 | $49.41 | 3.30 M | $17.74 B |
| 04/30/2026 | $47.68 | $50.07 (5.01%) | $50.46 | $47.30 | 3.72 M | $17.97 B |
| 04/29/2026 | $47.47 | $47.81 (0.72%) | $48.04 | $46.95 | 3.36 M | $17.15 B |
| 04/28/2026 | $47.85 | $47.72 (-0.27%) | $48.45 | $46.67 | 2.90 M | $17.12 B |
| 04/27/2026 | $48.42 | $47.72 (-1.45%) | $49.42 | $47.13 | 3.80 M | $17.12 B |
| 04/24/2026 | $48.94 | $48.32 (-1.27%) | $49.29 | $47.87 | 2.50 M | $17.34 B |
| 04/23/2026 | $50.53 | $49.03 (-2.97%) | $51.28 | $48.16 | 3.99 M | $17.59 B |
| 04/22/2026 | $52.81 | $51.28 (-2.9%) | $53.00 | $51.15 | 3.12 M | $18.40 B |
| 04/21/2026 | $52.77 | $52.09 (-1.29%) | $53.85 | $51.67 | 3.62 M | $18.69 B |
| 04/20/2026 | $52.14 | $52.55 (0.79%) | $52.97 | $52.14 | 3.07 M | $18.85 B |
| 04/17/2026 | $52.25 | $52.68 (0.82%) | $53.38 | $52.15 | 3.85 M | $18.90 B |
| 04/16/2026 | $52.52 | $51.28 (-2.36%) | $52.71 | $51.04 | 3.07 M | $18.40 B |
| 04/15/2026 | $51.81 | $52.06 (0.48%) | $53.29 | $51.72 | 2.67 M | $18.68 B |
| 04/14/2026 | $50.00 | $51.19 (2.38%) | $51.46 | $49.89 | 3.85 M | $18.37 B |
| 04/13/2026 | $46.82 | $49.20 (5.08%) | $49.21 | $46.72 | 2.08 M | $17.65 B |
| 04/10/2026 | $48.10 | $47.29 (-1.68%) | $48.16 | $46.23 | 3.34 M | $16.97 B |
| 04/09/2026 | $47.61 | $48.17 (1.18%) | $48.26 | $46.43 | 3.02 M | $17.28 B |
| 04/08/2026 | $49.95 | $48.18 (-3.54%) | $50.81 | $47.98 | 4.30 M | $17.29 B |
| 04/07/2026 | $46.76 | $47.00 (0.51%) | $47.77 | $46.22 | 1.97 M | $16.86 B |
| 04/06/2026 | $46.24 | $46.87 (1.36%) | $47.04 | $46.24 | 1.90 M | $16.82 B |
| 04/02/2026 | $45.68 | $46.55 (1.9%) | $47.88 | $45.28 | 4.00 M | $16.70 B |
| 04/01/2026 | $49.04 | $47.40 (-3.34%) | $49.30 | $47.19 | 3.88 M | $17.01 B |
| 03/31/2026 | $47.53 | $48.39 (1.81%) | $48.58 | $46.67 | 3.13 M | $17.36 B |
| 03/30/2026 | $46.12 | $46.42 (0.65%) | $47.72 | $45.87 | 2.95 M | $16.66 B |
| 03/27/2026 | $46.36 | $45.67 (-1.49%) | $46.70 | $45.37 | 3.03 M | $16.39 B |
| 03/26/2026 | $46.48 | $46.77 (0.62%) | $47.67 | $46.28 | 1.83 M | $16.78 B |
| 03/25/2026 | $48.22 | $47.01 (-2.51%) | $48.75 | $46.93 | 1.74 M | $16.87 B |
| 03/24/2026 | $46.49 | $47.26 (1.66%) | $47.58 | $46.13 | 2.92 M | $16.96 B |
| 03/23/2026 | $48.44 | $47.68 (-1.57%) | $49.18 | $47.64 | 4.20 M | $17.11 B |
| 03/20/2026 | $47.83 | $47.13 (-1.46%) | $48.10 | $46.68 | 3.64 M | $16.91 B |
| 03/19/2026 | $47.13 | $47.72 (1.25%) | $48.33 | $46.76 | 3.26 M | $17.12 B |
| 03/18/2026 | $47.37 | $47.72 (0.74%) | $48.75 | $47.37 | 2.45 M | $17.12 B |
| 03/17/2026 | $47.19 | $47.87 (1.44%) | $48.36 | $46.92 | 2.92 M | $17.18 B |
| 03/16/2026 | $46.42 | $46.38 (-0.09%) | $47.00 | $45.36 | 3.12 M | $16.64 B |
| 03/13/2026 | $45.56 | $45.64 (0.18%) | $46.55 | $45.44 | 3.20 M | $16.38 B |
| 03/12/2026 | $45.71 | $45.31 (-0.88%) | $46.20 | $44.83 | 5.09 M | $16.26 B |
| 03/11/2026 | $48.22 | $47.08 (-2.36%) | $48.65 | $46.02 | 3.79 M | $16.89 B |
| 03/10/2026 | $48.42 | $48.45 (0.06%) | $49.44 | $47.83 | 3.05 M | $17.38 B |
| 03/09/2026 | $47.74 | $48.82 (2.26%) | $49.04 | $46.56 | 3.74 M | $17.52 B |
| 03/06/2026 | $50.14 | $48.90 (-2.47%) | $50.37 | $48.25 | 4.31 M | $17.55 B |
| 03/05/2026 | $52.02 | $51.67 (-0.67%) | $52.85 | $50.36 | 4.88 M | $18.54 B |
| 03/04/2026 | $52.04 | $52.50 (0.88%) | $53.13 | $51.24 | 3.76 M | $18.84 B |
| 03/03/2026 | $51.03 | $51.66 (1.23%) | $52.11 | $49.20 | 3.27 M | $18.54 B |
| 03/02/2026 | $49.97 | $52.41 (4.88%) | $52.83 | $49.97 | 4.25 M | $18.80 B |
| 02/27/2026 | $53.03 | $51.99 (-1.96%) | $53.05 | $51.12 | 4.54 M | $18.65 B |
| 02/26/2026 | $53.31 | $54.46 (2.16%) | $54.80 | $52.41 | 3.90 M | $19.54 B |
| 02/25/2026 | $51.47 | $51.55 (0.16%) | $51.98 | $50.21 | 3.13 M | $18.50 B |
| 02/24/2026 | $49.84 | $50.89 (2.11%) | $51.43 | $49.10 | 2.68 M | $18.26 B |
| 02/23/2026 | $52.13 | $49.52 (-5.01%) | $52.37 | $48.98 | 4.42 M | $17.77 B |
| 02/20/2026 | $52.35 | $53.23 (1.68%) | $53.80 | $51.57 | 3.74 M | $19.10 B |
| 02/19/2026 | $54.03 | $52.98 (-1.94%) | $54.11 | $51.35 | 3.40 M | $19.01 B |
| 02/18/2026 | $54.30 | $54.90 (1.1%) | $55.65 | $53.90 | 1.83 M | $19.70 B |
| 02/17/2026 | $54.86 | $54.24 (-1.13%) | $55.59 | $53.43 | 1.65 M | $19.46 B |
| 02/13/2026 | $54.28 | $54.49 (0.39%) | $55.26 | $53.56 | 2.07 M | $19.55 B |
| 02/12/2026 | $53.38 | $54.45 (2%) | $54.55 | $51.52 | 5.90 M | $19.54 B |
| 02/11/2026 | $57.69 | $53.54 (-7.19%) | $58.34 | $53.40 | 4.08 M | $19.21 B |
| 02/10/2026 | $58.85 | $57.68 (-1.99%) | $60.12 | $57.64 | 4.42 M | $20.70 B |
| 02/09/2026 | $59.29 | $59.21 (-0.13%) | $59.85 | $58.21 | 4.16 M | $21.24 B |
| 02/06/2026 | $61.48 | $58.71 (-4.51%) | $61.48 | $57.67 | 4.81 M | $21.07 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.
