5 DAY PERFORMANCE
+3.30%
1 MONTH PERFORMANCE
+10.11%
3 MONTH PERFORMANCE
-13.25%
6 MONTH PERFORMANCE
+24.93%
YEAR-TO-DATE PERFORMANCE
+11.57%
1 YEAR PERFORMANCE
+6.95%
The Carlyle Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $55.51 | $56.30 (1.42%) | $56.68 | $55.46 | 2.54 M | $20.40 B |
| 12/03/2025 | $54.27 | $55.79 (2.8%) | $55.83 | $54.18 | 1.41 M | $20.09 B |
| 12/02/2025 | $54.44 | $54.04 (-0.73%) | $54.65 | $53.83 | 1.81 M | $19.46 B |
| 12/01/2025 | $53.87 | $54.06 (0.35%) | $54.78 | $53.25 | 2.20 M | $19.47 B |
| 11/28/2025 | $53.50 | $54.53 (1.93%) | $54.65 | $53.33 | 1.23 M | $19.64 B |
| 11/26/2025 | $52.83 | $53.50 (1.27%) | $54.01 | $52.60 | 1.84 M | $19.27 B |
| 11/25/2025 | $52.14 | $52.64 (0.96%) | $52.91 | $51.32 | 2.10 M | $18.96 B |
| 11/24/2025 | $52.00 | $51.95 (-0.1%) | $52.37 | $51.43 | 3.36 M | $18.71 B |
| 11/21/2025 | $51.16 | $51.72 (1.09%) | $52.43 | $50.42 | 2.00 M | $18.62 B |
| 11/20/2025 | $52.80 | $50.78 (-3.83%) | $53.74 | $50.71 | 6.84 M | $18.29 B |
| 11/19/2025 | $51.89 | $51.97 (0.15%) | $52.01 | $51.02 | 2.41 M | $18.71 B |
| 11/18/2025 | $50.77 | $51.67 (1.77%) | $52.30 | $50.72 | 2.15 M | $18.61 B |
| 11/17/2025 | $53.08 | $51.38 (-3.2%) | $53.25 | $51.09 | 2.12 M | $18.50 B |
| 11/14/2025 | $52.45 | $53.33 (1.68%) | $54.32 | $51.56 | 4.22 M | $19.20 B |
| 11/13/2025 | $54.76 | $53.41 (-2.47%) | $55.15 | $53.14 | 2.64 M | $19.23 B |
| 11/12/2025 | $54.65 | $55.07 (0.77%) | $55.28 | $54.29 | 3.92 M | $19.83 B |
| 11/11/2025 | $52.42 | $53.90 (2.82%) | $54.20 | $52.20 | 2.63 M | $19.41 B |
| 11/10/2025 | $52.67 | $52.50 (-0.32%) | $53.44 | $51.92 | 3.11 M | $18.91 B |
| 11/07/2025 | $51.76 | $52.43 (1.29%) | $53.19 | $50.39 | 3.06 M | $18.88 B |
| 11/06/2025 | $52.22 | $52.49 (0.52%) | $53.04 | $51.84 | 2.90 M | $18.90 B |
| 11/05/2025 | $51.38 | $52.05 (1.3%) | $52.52 | $50.51 | 3.65 M | $18.74 B |
| 11/04/2025 | $51.14 | $51.16 (0.04%) | $52.27 | $50.59 | 3.87 M | $18.42 B |
| 11/03/2025 | $53.02 | $51.81 (-2.28%) | $53.63 | $51.64 | 6.93 M | $18.66 B |
| 10/31/2025 | $52.86 | $53.32 (0.87%) | $54.16 | $50.96 | 7.13 M | $19.22 B |
| 10/30/2025 | $56.79 | $56.57 (-0.39%) | $57.61 | $56.44 | 2.88 M | $20.39 B |
| 10/29/2025 | $57.49 | $57.59 (0.17%) | $58.06 | $56.63 | 3.35 M | $20.76 B |
| 10/28/2025 | $58.24 | $57.71 (-0.91%) | $58.56 | $57.39 | 2.24 M | $20.80 B |
| 10/27/2025 | $59.46 | $58.22 (-2.09%) | $59.81 | $58.08 | 2.53 M | $20.98 B |
| 10/24/2025 | $58.48 | $58.48 (0%) | $59.59 | $58.24 | 2.06 M | $21.08 B |
| 10/23/2025 | $58.19 | $57.55 (-1.1%) | $58.38 | $56.05 | 2.69 M | $20.74 B |
| 10/22/2025 | $58.03 | $58.07 (0.07%) | $58.29 | $57.06 | 2.85 M | $20.93 B |
| 10/21/2025 | $58.16 | $58.09 (-0.12%) | $58.74 | $57.95 | 2.65 M | $20.94 B |
| 10/20/2025 | $57.67 | $58.29 (1.08%) | $58.61 | $57.37 | 1.36 M | $21.01 B |
| 10/17/2025 | $57.00 | $57.14 (0.25%) | $57.47 | $56.46 | 1.65 M | $20.59 B |
| 10/16/2025 | $59.83 | $56.99 (-4.75%) | $59.83 | $56.35 | 2.07 M | $20.54 B |
| 10/15/2025 | $60.15 | $59.40 (-1.25%) | $60.70 | $58.27 | 1.20 M | $21.41 B |
| 10/14/2025 | $57.16 | $59.60 (4.27%) | $60.33 | $57.02 | 3.48 M | $21.48 B |
| 10/13/2025 | $57.66 | $58.40 (1.28%) | $58.66 | $57.11 | 2.29 M | $21.05 B |
| 10/10/2025 | $59.10 | $56.13 (-5.03%) | $59.45 | $56.00 | 3.20 M | $20.23 B |
| 10/09/2025 | $60.61 | $59.10 (-2.49%) | $60.74 | $58.61 | 2.88 M | $21.30 B |
| 10/08/2025 | $61.78 | $60.55 (-1.99%) | $61.99 | $60.51 | 2.87 M | $21.82 B |
| 10/07/2025 | $63.53 | $61.61 (-3.02%) | $64.00 | $61.43 | 1.98 M | $22.20 B |
| 10/06/2025 | $64.05 | $63.35 (-1.09%) | $64.50 | $62.46 | 2.38 M | $22.83 B |
| 10/03/2025 | $62.46 | $63.48 (1.63%) | $63.94 | $62.32 | 3.11 M | $22.88 B |
| 10/02/2025 | $61.25 | $61.72 (0.77%) | $61.87 | $60.30 | 2.80 M | $22.24 B |
| 10/01/2025 | $62.88 | $60.78 (-3.34%) | $63.21 | $60.42 | 6.18 M | $21.91 B |
| 09/30/2025 | $64.76 | $62.70 (-3.18%) | $65.06 | $61.01 | 6.65 M | $22.60 B |
| 09/29/2025 | $64.57 | $64.89 (0.5%) | $65.07 | $63.57 | 2.91 M | $23.39 B |
| 09/26/2025 | $63.87 | $63.99 (0.19%) | $64.63 | $63.33 | 2.81 M | $23.06 B |
| 09/25/2025 | $62.84 | $63.65 (1.29%) | $63.87 | $62.53 | 3.55 M | $22.94 B |
| 09/24/2025 | $67.21 | $64.00 (-4.78%) | $67.47 | $63.20 | 2.49 M | $23.07 B |
| 09/23/2025 | $67.85 | $67.20 (-0.96%) | $69.18 | $66.63 | 3.14 M | $24.22 B |
| 09/22/2025 | $67.39 | $67.79 (0.59%) | $68.11 | $67.00 | 1.62 M | $24.43 B |
| 09/19/2025 | $69.34 | $68.17 (-1.69%) | $69.85 | $68.11 | 10.86 M | $24.57 B |
| 09/18/2025 | $68.45 | $69.35 (1.31%) | $69.78 | $68.09 | 2.07 M | $24.99 B |
| 09/17/2025 | $66.88 | $67.57 (1.03%) | $69.58 | $66.31 | 4.94 M | $24.35 B |
| 09/16/2025 | $66.80 | $66.98 (0.27%) | $67.29 | $66.14 | 3.01 M | $24.14 B |
| 09/15/2025 | $66.68 | $66.80 (0.18%) | $67.62 | $66.46 | 1.47 M | $24.07 B |
| 09/12/2025 | $67.43 | $66.60 (-1.23%) | $67.70 | $66.41 | 1.40 M | $24.00 B |
| 09/11/2025 | $65.77 | $67.40 (2.48%) | $68.20 | $65.51 | 2.28 M | $24.29 B |
| 09/10/2025 | $63.77 | $65.61 (2.89%) | $65.86 | $63.61 | 2.87 M | $23.65 B |
| 09/09/2025 | $64.17 | $63.63 (-0.84%) | $64.67 | $63.48 | 1.59 M | $22.93 B |
| 09/08/2025 | $64.00 | $64.15 (0.23%) | $64.25 | $63.18 | 2.94 M | $23.12 B |
| 09/05/2025 | $65.44 | $63.75 (-2.58%) | $65.77 | $62.71 | 3.10 M | $22.98 B |
| 09/04/2025 | $63.77 | $64.93 (1.82%) | $65.01 | $63.59 | 1.65 M | $23.40 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.
