5 DAY PERFORMANCE
-1.69%
1 MONTH PERFORMANCE
-11.08%
3 MONTH PERFORMANCE
-31.86%
6 MONTH PERFORMANCE
-24.90%
YEAR-TO-DATE PERFORMANCE
-24.00%
1 YEAR PERFORMANCE
-14.35%
The Carlyle Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $38.16 | $38.16 (0%) | $38.55 | $37.40 | 627,610 | $13.80 B |
| 04/29/2025 | $38.87 | $39.13 (0.67%) | $39.29 | $38.46 | 2.25 M | $14.03 B |
| 04/28/2025 | $38.95 | $39.10 (0.39%) | $39.96 | $38.55 | 1.46 M | $14.02 B |
| 04/25/2025 | $38.48 | $39.03 (1.43%) | $39.37 | $38.25 | 1.65 M | $14.00 B |
| 04/24/2025 | $36.95 | $38.79 (4.98%) | $38.94 | $36.63 | 1.75 M | $13.91 B |
| 04/23/2025 | $37.63 | $36.59 (-2.76%) | $39.00 | $36.49 | 5.38 M | $13.12 B |
| 04/22/2025 | $35.48 | $35.69 (0.59%) | $36.37 | $35.24 | 2.35 M | $12.80 B |
| 04/21/2025 | $35.24 | $34.78 (-1.31%) | $35.50 | $34.01 | 7.45 M | $12.47 B |
| 04/17/2025 | $35.55 | $35.84 (0.82%) | $36.27 | $35.55 | 3.04 M | $12.85 B |
| 04/16/2025 | $36.25 | $35.25 (-2.76%) | $36.87 | $34.62 | 3.53 M | $12.64 B |
| 04/15/2025 | $36.70 | $36.97 (0.74%) | $37.62 | $36.52 | 4.93 M | $13.26 B |
| 04/14/2025 | $37.21 | $36.59 (-1.67%) | $37.35 | $36.25 | 5.58 M | $13.12 B |
| 04/11/2025 | $36.14 | $36.23 (0.25%) | $36.74 | $34.74 | 4.74 M | $12.99 B |
| 04/10/2025 | $38.35 | $36.63 (-4.49%) | $38.71 | $35.74 | 4.33 M | $13.13 B |
| 04/09/2025 | $34.24 | $39.56 (15.54%) | $41.65 | $33.59 | 10.60 M | $14.19 B |
| 04/08/2025 | $38.98 | $35.42 (-9.13%) | $39.21 | $34.74 | 8.87 M | $12.70 B |
| 04/07/2025 | $33.67 | $36.92 (9.65%) | $38.72 | $33.50 | 7.11 M | $13.24 B |
| 04/04/2025 | $36.54 | $35.89 (-1.78%) | $36.98 | $33.02 | 7.13 M | $12.87 B |
| 04/03/2025 | $42.18 | $38.71 (-8.23%) | $42.80 | $38.62 | 5.83 M | $13.88 B |
| 04/02/2025 | $43.33 | $46.31 (6.88%) | $46.40 | $43.20 | 2.49 M | $16.61 B |
| 04/01/2025 | $43.58 | $44.27 (1.58%) | $44.41 | $42.63 | 1.83 M | $15.87 B |
| 03/31/2025 | $42.38 | $43.59 (2.86%) | $43.90 | $41.39 | 2.00 M | $15.63 B |
| 03/28/2025 | $44.84 | $43.15 (-3.77%) | $44.91 | $42.50 | 1.71 M | $15.47 B |
| 03/27/2025 | $45.57 | $45.09 (-1.05%) | $45.99 | $44.94 | 2.93 M | $16.17 B |
| 03/26/2025 | $46.36 | $46.12 (-0.52%) | $46.86 | $45.65 | 2.72 M | $16.54 B |
| 03/25/2025 | $46.57 | $46.53 (-0.09%) | $46.84 | $45.69 | 1.85 M | $16.68 B |
| 03/24/2025 | $45.05 | $46.24 (2.64%) | $46.62 | $44.51 | 2.72 M | $16.58 B |
| 03/21/2025 | $43.33 | $44.13 (1.85%) | $44.42 | $42.97 | 3.64 M | $15.82 B |
| 03/20/2025 | $42.79 | $43.81 (2.38%) | $43.97 | $42.63 | 2.79 M | $15.71 B |
| 03/19/2025 | $42.20 | $43.46 (2.99%) | $44.00 | $41.79 | 5.34 M | $15.58 B |
| 03/18/2025 | $43.26 | $42.20 (-2.45%) | $43.90 | $41.93 | 5.44 M | $15.13 B |
| 03/17/2025 | $42.51 | $43.64 (2.66%) | $44.00 | $42.38 | 2.76 M | $15.65 B |
| 03/14/2025 | $41.60 | $42.36 (1.83%) | $42.49 | $41.21 | 1.87 M | $15.19 B |
| 03/13/2025 | $42.10 | $40.50 (-3.8%) | $42.18 | $39.76 | 2.94 M | $14.52 B |
| 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 | $17.79 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 | $17.88 B |
| 02/20/2025 | $52.52 | $52.01 (-0.97%) | $52.88 | $50.78 | 2.82 M | $18.65 B |
| 02/19/2025 | $53.17 | $52.51 (-1.24%) | $53.44 | $52.48 | 3.88 M | $18.83 B |
| 02/18/2025 | $52.10 | $53.45 (2.59%) | $53.47 | $51.92 | 3.04 M | $19.17 B |
| 02/14/2025 | $51.35 | $51.77 (0.82%) | $52.05 | $51.09 | 3.99 M | $18.56 B |
| 02/13/2025 | $50.40 | $51.03 (1.25%) | $51.53 | $50.28 | 4.02 M | $18.30 B |
| 02/12/2025 | $48.57 | $49.95 (2.84%) | $50.03 | $47.78 | 3.44 M | $17.91 B |
| 02/11/2025 | $51.71 | $49.58 (-4.12%) | $51.71 | $47.99 | 5.61 M | $17.78 B |
| 02/10/2025 | $52.80 | $51.48 (-2.5%) | $52.90 | $51.40 | 3.37 M | $18.46 B |
| 02/07/2025 | $52.84 | $52.49 (-0.66%) | $53.00 | $52.11 | 2.43 M | $18.82 B |
| 02/06/2025 | $53.16 | $52.58 (-1.09%) | $53.56 | $52.05 | 2.71 M | $18.85 B |
| 02/05/2025 | $52.25 | $52.58 (0.63%) | $52.78 | $51.42 | 2.36 M | $18.85 B |
| 02/04/2025 | $54.23 | $52.18 (-3.78%) | $54.23 | $51.62 | 2.07 M | $18.71 B |
| 02/03/2025 | $54.03 | $54.18 (0.28%) | $54.90 | $53.36 | 1.64 M | $19.43 B |
| 01/31/2025 | $56.60 | $56.16 (-0.78%) | $57.38 | $56.08 | 1.45 M | $20.14 B |
| 01/30/2025 | $57.02 | $56.31 (-1.25%) | $57.24 | $55.91 | 1.39 M | $20.19 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.
