5 DAY PERFORMANCE
+22.02%
1 MONTH PERFORMANCE
-1.11%
3 MONTH PERFORMANCE
+8.97%
6 MONTH PERFORMANCE
+3.59%
YEAR-TO-DATE PERFORMANCE
-17.41%
1 YEAR PERFORMANCE
-28.38%
Carlyle Group Inc (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $40.61 | $41.12 (1.27%) | $41.17 | $40.10 | 1.11 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 |
| 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 |
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.
