5 DAY PERFORMANCE
+22.56%
1 MONTH PERFORMANCE
+3.27%
3 MONTH PERFORMANCE
+0.11%
6 MONTH PERFORMANCE
+31.59%
YEAR-TO-DATE PERFORMANCE
+4.38%
1 YEAR PERFORMANCE
+13.65%
The Carlyle Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $42.27 | $42.03 (-0.57%) | $42.79 | $40.97 | 3.94 M | $15.07 B |
| 03/11/2025 | $40.03 | $41.07 (2.6%) | $41.65 | $39.68 | 3.55 M | $14.73 B |
| 03/10/2025 | $42.01 | $40.03 (-4.71%) | $42.01 | $39.44 | 4.26 M | $14.35 B |
| 03/07/2025 | $43.57 | $43.00 (-1.31%) | $43.57 | $41.29 | 3.44 M | $15.42 B |
| 03/06/2025 | $45.00 | $43.55 (-3.22%) | $45.61 | $43.46 | 3.90 M | $15.62 B |
| 03/05/2025 | $45.44 | $46.16 (1.58%) | $46.21 | $44.44 | 2.61 M | $16.55 B |
| 03/04/2025 | $47.57 | $45.06 (-5.28%) | $47.63 | $44.51 | 3.35 M | $16.16 B |
| 03/03/2025 | $50.13 | $48.27 (-3.71%) | $50.46 | $47.83 | 1.63 M | $17.31 B |
| 02/28/2025 | $48.46 | $49.84 (2.85%) | $49.85 | $48.36 | 1.96 M | $17.87 B |
| 02/27/2025 | $50.12 | $48.54 (-3.15%) | $50.63 | $48.42 | 1.68 M | $17.41 B |
| 02/26/2025 | $49.23 | $49.61 (0.77%) | $50.48 | $48.96 | 1.44 M | $17.70 B |
| 02/25/2025 | $49.57 | $48.89 (-1.37%) | $49.64 | $48.02 | 1.74 M | $17.53 B |
| 02/24/2025 | $50.23 | $49.43 (-1.59%) | $50.36 | $48.50 | 2.34 M | $17.72 B |
| 02/21/2025 | $51.94 | $49.86 (-4%) | $52.14 | $49.44 | 2.85 M | $17.79 B |
| 02/20/2025 | $52.52 | $52.01 (-0.97%) | $52.88 | $50.78 | 2.82 M | $18.55 B |
| 02/19/2025 | $53.17 | $52.51 (-1.24%) | $53.44 | $52.48 | 3.88 M | $18.73 B |
| 02/18/2025 | $52.10 | $53.45 (2.59%) | $53.47 | $51.92 | 3.04 M | $19.07 B |
| 02/14/2025 | $51.35 | $51.77 (0.82%) | $52.05 | $51.09 | 3.99 M | $18.47 B |
| 02/13/2025 | $50.40 | $51.03 (1.25%) | $51.53 | $50.28 | 4.02 M | $18.20 B |
| 02/12/2025 | $48.57 | $49.95 (2.84%) | $50.03 | $47.78 | 3.44 M | $17.82 B |
| 02/11/2025 | $51.71 | $49.58 (-4.12%) | $51.71 | $47.99 | 5.61 M | $17.69 B |
| 02/10/2025 | $52.80 | $51.48 (-2.5%) | $52.90 | $51.40 | 3.37 M | $18.36 B |
| 02/07/2025 | $52.84 | $52.49 (-0.66%) | $53.00 | $52.11 | 2.43 M | $18.72 B |
| 02/06/2025 | $53.16 | $52.58 (-1.09%) | $53.56 | $52.05 | 2.71 M | $18.76 B |
| 02/05/2025 | $52.25 | $52.58 (0.63%) | $52.78 | $51.42 | 2.36 M | $18.76 B |
| 02/04/2025 | $54.23 | $52.18 (-3.78%) | $54.23 | $51.62 | 2.07 M | $18.61 B |
| 02/03/2025 | $54.03 | $54.18 (0.28%) | $54.90 | $53.36 | 1.64 M | $19.33 B |
| 01/31/2025 | $56.60 | $56.16 (-0.78%) | $57.38 | $56.08 | 1.45 M | $20.03 B |
| 01/30/2025 | $57.02 | $56.31 (-1.25%) | $57.24 | $55.91 | 1.39 M | $20.09 B |
| 01/29/2025 | $56.86 | $56.35 (-0.9%) | $57.50 | $56.14 | 1.42 M | $20.10 B |
| 01/28/2025 | $55.71 | $56.95 (2.23%) | $57.04 | $55.55 | 1.44 M | $20.31 B |
| 01/27/2025 | $55.63 | $55.76 (0.23%) | $55.84 | $54.80 | 1.55 M | $19.89 B |
| 01/24/2025 | $56.79 | $56.83 (0.07%) | $57.23 | $56.55 | 1.17 M | $20.27 B |
| 01/23/2025 | $56.31 | $56.96 (1.15%) | $57.34 | $56.11 | 2.02 M | $20.32 B |
| 01/22/2025 | $56.58 | $56.62 (0.07%) | $56.84 | $56.05 | 1.85 M | $20.20 B |
| 01/21/2025 | $55.90 | $56.41 (0.91%) | $56.76 | $55.73 | 2.89 M | $20.12 B |
| 01/17/2025 | $55.00 | $55.24 (0.44%) | $55.65 | $54.61 | 1.71 M | $19.70 B |
| 01/16/2025 | $54.00 | $54.27 (0.5%) | $54.77 | $53.88 | 2.42 M | $19.36 B |
| 01/15/2025 | $53.71 | $53.90 (0.35%) | $54.47 | $53.50 | 1.80 M | $19.23 B |
| 01/14/2025 | $51.00 | $51.82 (1.61%) | $52.21 | $50.82 | 1.82 M | $18.48 B |
| 01/13/2025 | $49.60 | $50.54 (1.9%) | $50.68 | $49.25 | 2.03 M | $18.03 B |
| 01/10/2025 | $51.46 | $50.32 (-2.22%) | $51.84 | $49.77 | 2.23 M | $17.95 B |
| 01/08/2025 | $51.23 | $52.31 (2.11%) | $52.64 | $51.15 | 1.60 M | $18.66 B |
| 01/07/2025 | $53.08 | $51.55 (-2.88%) | $53.33 | $50.81 | 2.00 M | $18.39 B |
| 01/06/2025 | $52.58 | $52.70 (0.23%) | $53.51 | $52.14 | 2.53 M | $18.80 B |
| 01/03/2025 | $51.57 | $51.83 (0.5%) | $52.08 | $50.76 | 1.94 M | $18.49 B |
| 01/02/2025 | $50.46 | $50.73 (0.54%) | $51.15 | $50.15 | 1.90 M | $18.10 B |
| 12/31/2024 | $50.63 | $50.49 (-0.28%) | $51.14 | $50.29 | 765,600 | $18.01 B |
| 12/30/2024 | $50.07 | $50.52 (0.9%) | $50.91 | $49.35 | 972,774 | $18.02 B |
| 12/27/2024 | $51.44 | $50.87 (-1.11%) | $51.64 | $50.41 | 961,375 | $18.15 B |
| 12/26/2024 | $51.04 | $51.98 (1.84%) | $52.08 | $50.91 | 1.28 M | $18.54 B |
| 12/24/2024 | $50.49 | $51.18 (1.37%) | $51.24 | $50.27 | 641,400 | $18.26 B |
| 12/23/2024 | $49.87 | $50.15 (0.56%) | $50.49 | $49.63 | 1.05 M | $17.89 B |
| 12/20/2024 | $48.65 | $50.22 (3.23%) | $50.86 | $48.62 | 4.00 M | $17.91 B |
| 12/19/2024 | $49.97 | $49.03 (-1.88%) | $50.33 | $48.87 | 2.78 M | $17.49 B |
| 12/18/2024 | $51.85 | $48.97 (-5.55%) | $52.58 | $48.73 | 2.47 M | $17.47 B |
| 12/17/2024 | $52.23 | $51.78 (-0.86%) | $52.86 | $51.21 | 2.69 M | $18.47 B |
| 12/16/2024 | $53.17 | $52.76 (-0.77%) | $53.54 | $52.65 | 1.89 M | $18.82 B |
| 12/13/2024 | $53.52 | $52.64 (-1.64%) | $54.05 | $52.38 | 1.26 M | $18.78 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.
