5 DAY PERFORMANCE
+8.37%
1 MONTH PERFORMANCE
+23.12%
3 MONTH PERFORMANCE
+55.20%
6 MONTH PERFORMANCE
+7.47%
YEAR-TO-DATE PERFORMANCE
+10.32%
1 YEAR PERFORMANCE
+38.25%
The Carlyle Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $54.90 | $55.70 (1.46%) | $55.99 | $54.43 | 1.75 M | $20.02 B |
| 07/02/2025 | $52.77 | $54.45 (3.18%) | $54.66 | $52.48 | 3.12 M | $19.57 B |
| 07/01/2025 | $51.06 | $52.82 (3.45%) | $53.17 | $51.05 | 2.49 M | $18.99 B |
| 06/30/2025 | $51.38 | $51.40 (0.04%) | $51.86 | $51.08 | 2.18 M | $18.48 B |
| 06/27/2025 | $51.00 | $51.17 (0.33%) | $52.12 | $50.49 | 5.03 M | $18.39 B |
| 06/26/2025 | $49.34 | $50.67 (2.7%) | $50.83 | $49.23 | 3.26 M | $18.21 B |
| 06/25/2025 | $49.47 | $49.13 (-0.69%) | $49.47 | $48.66 | 1.32 M | $17.66 B |
| 06/24/2025 | $47.99 | $49.13 (2.38%) | $49.23 | $47.95 | 2.61 M | $17.66 B |
| 06/23/2025 | $46.65 | $47.21 (1.2%) | $47.27 | $44.60 | 2.55 M | $16.97 B |
| 06/20/2025 | $47.58 | $46.86 (-1.51%) | $47.77 | $46.72 | 2.30 M | $16.84 B |
| 06/18/2025 | $45.91 | $47.07 (2.53%) | $47.89 | $45.91 | 4.89 M | $16.92 B |
| 06/17/2025 | $46.68 | $46.10 (-1.24%) | $46.91 | $45.68 | 1.82 M | $16.57 B |
| 06/16/2025 | $46.69 | $47.04 (0.75%) | $47.65 | $46.59 | 1.47 M | $16.91 B |
| 06/13/2025 | $46.78 | $46.19 (-1.26%) | $47.11 | $45.91 | 1.78 M | $16.60 B |
| 06/12/2025 | $46.81 | $47.72 (1.94%) | $48.03 | $46.40 | 2.34 M | $17.15 B |
| 06/11/2025 | $47.01 | $47.43 (0.89%) | $47.76 | $46.69 | 1.69 M | $17.05 B |
| 06/10/2025 | $46.60 | $46.82 (0.47%) | $47.35 | $46.22 | 2.91 M | $16.83 B |
| 06/09/2025 | $46.69 | $46.58 (-0.24%) | $47.33 | $46.18 | 1.42 M | $16.74 B |
| 06/06/2025 | $46.13 | $46.28 (0.33%) | $46.54 | $45.82 | 1.33 M | $16.64 B |
| 06/05/2025 | $45.12 | $45.24 (0.27%) | $45.65 | $44.75 | 1.17 M | $16.26 B |
| 06/04/2025 | $45.47 | $45.09 (-0.84%) | $45.72 | $45.03 | 1.55 M | $16.21 B |
| 06/03/2025 | $45.12 | $45.27 (0.33%) | $45.75 | $44.63 | 1.83 M | $16.27 B |
| 06/02/2025 | $45.15 | $45.08 (-0.16%) | $45.30 | $43.98 | 1.80 M | $16.20 B |
| 05/30/2025 | $45.54 | $45.20 (-0.75%) | $45.54 | $44.20 | 2.53 M | $16.25 B |
| 05/29/2025 | $46.25 | $45.88 (-0.8%) | $46.44 | $45.22 | 2.58 M | $16.49 B |
| 05/28/2025 | $46.07 | $45.75 (-0.69%) | $46.30 | $45.54 | 1.59 M | $16.45 B |
| 05/27/2025 | $45.14 | $46.14 (2.22%) | $46.37 | $44.47 | 3.05 M | $16.59 B |
| 05/23/2025 | $43.28 | $44.27 (2.29%) | $44.39 | $43.19 | 1.77 M | $15.91 B |
| 05/22/2025 | $43.72 | $44.43 (1.62%) | $44.55 | $43.55 | 2.30 M | $15.97 B |
| 05/21/2025 | $46.01 | $43.85 (-4.69%) | $46.27 | $43.79 | 2.72 M | $15.76 B |
| 05/20/2025 | $47.54 | $46.71 (-1.75%) | $47.95 | $46.66 | 3.52 M | $16.79 B |
| 05/19/2025 | $45.97 | $47.90 (4.2%) | $47.93 | $45.78 | 3.07 M | $17.22 B |
| 05/16/2025 | $47.00 | $47.42 (0.89%) | $47.84 | $46.74 | 3.46 M | $17.05 B |
| 05/15/2025 | $46.48 | $47.00 (1.12%) | $47.02 | $45.90 | 5.26 M | $16.89 B |
| 05/14/2025 | $46.21 | $47.05 (1.82%) | $47.08 | $46.02 | 2.39 M | $16.91 B |
| 05/13/2025 | $45.81 | $45.97 (0.35%) | $46.73 | $45.53 | 2.78 M | $16.52 B |
| 05/12/2025 | $45.65 | $45.62 (-0.07%) | $46.69 | $44.66 | 3.51 M | $16.40 B |
| 05/09/2025 | $42.00 | $42.04 (0.1%) | $42.70 | $41.52 | 2.59 M | $15.11 B |
| 05/08/2025 | $40.78 | $41.26 (1.18%) | $42.31 | $40.73 | 4.04 M | $14.83 B |
| 05/07/2025 | $40.20 | $39.95 (-0.62%) | $40.75 | $39.60 | 3.26 M | $14.36 B |
| 05/06/2025 | $39.92 | $39.97 (0.13%) | $40.57 | $39.48 | 2.21 M | $14.37 B |
| 05/05/2025 | $40.24 | $40.50 (0.65%) | $41.54 | $40.08 | 2.11 M | $14.56 B |
| 05/02/2025 | $39.94 | $40.76 (2.05%) | $41.17 | $39.60 | 1.75 M | $14.65 B |
| 05/01/2025 | $38.98 | $39.16 (0.46%) | $39.89 | $38.36 | 1.64 M | $14.08 B |
| 04/30/2025 | $38.27 | $38.64 (0.97%) | $38.82 | $37.34 | 3.18 M | $13.89 B |
| 04/29/2025 | $38.87 | $39.13 (0.67%) | $39.29 | $38.46 | 2.25 M | $14.07 B |
| 04/28/2025 | $38.95 | $39.10 (0.39%) | $39.96 | $38.55 | 1.46 M | $14.06 B |
| 04/25/2025 | $38.48 | $39.03 (1.43%) | $39.37 | $38.25 | 1.65 M | $14.03 B |
| 04/24/2025 | $36.95 | $38.79 (4.98%) | $38.94 | $36.63 | 1.75 M | $13.94 B |
| 04/23/2025 | $37.63 | $36.59 (-2.76%) | $39.00 | $36.49 | 5.38 M | $13.15 B |
| 04/22/2025 | $35.48 | $35.69 (0.59%) | $36.37 | $35.24 | 2.35 M | $12.83 B |
| 04/21/2025 | $35.24 | $34.78 (-1.31%) | $35.50 | $34.01 | 7.45 M | $12.50 B |
| 04/17/2025 | $35.55 | $35.84 (0.82%) | $36.27 | $35.55 | 3.04 M | $12.88 B |
| 04/16/2025 | $36.25 | $35.25 (-2.76%) | $36.87 | $34.62 | 3.53 M | $12.67 B |
| 04/15/2025 | $36.70 | $36.97 (0.74%) | $37.62 | $36.52 | 4.93 M | $13.29 B |
| 04/14/2025 | $37.21 | $36.59 (-1.67%) | $37.35 | $36.25 | 5.58 M | $13.15 B |
| 04/11/2025 | $36.14 | $36.23 (0.25%) | $36.74 | $34.74 | 4.74 M | $13.02 B |
| 04/10/2025 | $38.35 | $36.63 (-4.49%) | $38.71 | $35.74 | 4.33 M | $13.17 B |
| 04/09/2025 | $34.24 | $39.56 (15.54%) | $41.65 | $33.59 | 10.60 M | $14.22 B |
| 04/08/2025 | $38.98 | $35.42 (-9.13%) | $39.21 | $34.74 | 8.87 M | $12.73 B |
| 04/07/2025 | $33.67 | $36.92 (9.65%) | $38.72 | $33.50 | 7.11 M | $13.27 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.
