Carlyle Group Inc.

38.72
-7.59 (-16.39%)
At close: Apr 03, 2025, 3:59 PM
38.68
-0.11%
After-hours: Apr 03, 2025, 07:44 PM EDT

Carlyle Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 43.33 46.40 43.20 46.31 2.04 4.61% 2,483,514
Apr 1, 2025 43.58 44.41 42.63 44.27 0.68 1.56% 1,829,039
Mar 31, 2025 42.38 43.90 41.39 43.59 0.44 1.02% 2,002,627
Mar 28, 2025 44.84 44.91 42.50 43.15 -1.94 -4.30% 1,714,430
Mar 27, 2025 45.57 45.99 44.94 45.09 -1.03 -2.23% 2,932,237
Mar 26, 2025 46.36 46.86 45.65 46.12 -0.41 -0.88% 2,722,411
Mar 25, 2025 46.57 46.84 45.69 46.53 0.29 0.63% 1,853,245
Mar 24, 2025 45.05 46.62 44.51 46.24 2.11 4.78% 2,724,063
Mar 21, 2025 43.33 44.42 42.97 44.13 0.32 0.73% 3,643,755
Mar 20, 2025 42.79 43.97 42.63 43.81 0.35 0.81% 2,785,100
Mar 19, 2025 42.20 44.00 41.79 43.46 1.26 2.99% 5,343,825
Mar 18, 2025 43.26 43.90 41.93 42.20 -1.44 -3.30% 5,442,215
Mar 17, 2025 42.51 44.00 42.38 43.64 1.28 3.02% 2,755,910
Mar 14, 2025 41.60 42.49 41.21 42.36 1.86 4.59% 1,869,923
Mar 13, 2025 42.10 42.18 39.76 40.50 -1.53 -3.64% 2,941,200
Mar 12, 2025 42.27 42.79 40.97 42.03 0.96 2.34% 3,937,032
Mar 11, 2025 40.03 41.65 39.68 41.07 1.04 2.60% 3,548,211
Mar 10, 2025 42.01 42.01 39.44 40.03 -2.97 -6.91% 4,262,587
Mar 7, 2025 43.57 43.57 41.29 43.00 -0.55 -1.26% 3,438,132
Mar 6, 2025 45.00 45.61 43.46 43.55 -2.61 -5.65% 3,897,200
Mar 5, 2025 45.44 46.21 44.44 46.16 1.10 2.44% 2,607,823
Mar 4, 2025 47.57 47.63 44.51 45.06 -3.21 -6.65% 3,349,723
Mar 3, 2025 50.13 50.46 47.83 48.27 -1.57 -3.15% 1,629,804
Feb 28, 2025 48.46 49.85 48.36 49.84 1.30 2.68% 1,962,930
Feb 27, 2025 50.12 50.63 48.42 48.54 -1.07 -2.16% 1,676,645
Feb 26, 2025 49.23 50.48 48.96 49.61 0.72 1.47% 1,442,835
Feb 25, 2025 49.57 49.64 48.02 48.89 -0.54 -1.09% 1,735,500
Feb 24, 2025 50.23 50.36 48.50 49.43 -0.43 -0.86% 2,340,600
Feb 21, 2025 51.94 52.14 49.44 49.86 -2.15 -4.13% 2,848,707
Feb 20, 2025 52.52 52.88 50.78 52.01 -0.50 -0.95% 2,816,133
Feb 19, 2025 53.17 53.44 52.48 52.51 -0.94 -1.76% 3,879,345
Feb 18, 2025 52.10 53.47 51.92 53.45 1.68 3.25% 3,036,300
Feb 14, 2025 51.35 52.05 51.09 51.77 0.74 1.45% 3,989,413
Feb 13, 2025 50.40 51.53 50.28 51.03 1.08 2.16% 4,022,300
Feb 12, 2025 48.57 50.03 47.78 49.95 0.37 0.75% 3,442,300
Feb 11, 2025 51.71 51.71 47.99 49.58 -1.90 -3.69% 5,612,180
Feb 10, 2025 52.80 52.90 51.40 51.48 -1.01 -1.92% 3,371,918
Feb 7, 2025 52.84 53.00 52.11 52.49 -0.09 -0.17% 2,430,556
Feb 6, 2025 53.16 53.56 52.05 52.58 0.00 0.00% 2,710,300
Feb 5, 2025 52.25 52.78 51.42 52.58 0.40 0.77% 2,361,000
Feb 4, 2025 54.23 54.23 51.62 52.18 -2.00 -3.69% 2,071,973
Feb 3, 2025 54.03 54.90 53.36 54.18 -1.98 -3.53% 1,643,800
Jan 31, 2025 56.60 57.38 56.08 56.16 -0.15 -0.27% 1,453,521
Jan 30, 2025 57.02 57.24 55.91 56.31 -0.04 -0.07% 1,391,500
Jan 29, 2025 56.86 57.50 56.14 56.35 -0.60 -1.05% 1,422,424
Jan 28, 2025 55.71 57.04 55.55 56.95 1.19 2.13% 1,437,015
Jan 27, 2025 55.63 55.84 54.80 55.76 -1.07 -1.88% 1,550,130
Jan 24, 2025 56.79 57.23 56.55 56.83 -0.13 -0.23% 1,172,516
Jan 23, 2025 56.31 57.34 56.11 56.96 0.34 0.60% 2,017,946
Jan 22, 2025 56.58 56.84 56.05 56.62 0.21 0.37% 1,847,727