Daily trading records

The Carlyle Group Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for The Carlyle Group.

The verified trading-day record runs from June 24, 2026 through September 17, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free The Carlyle Group email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review The Carlyle Group's price trend and period performance.

The chart connects verified session closes from June 23, 2026 through September 17, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-6.73%

From the September 10, 2026 close of $43.07 to $40.17 on September 17, 2026.

20-session performance

-18.68%

From the August 19, 2026 close of $49.40 to $40.17 on September 17, 2026.

60-session performance

-6.39%

From the June 23, 2026 close of $42.91 to $40.17 on September 17, 2026.

The Carlyle Group Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$41.08$41.30$40.095$40.174,927,949+$0.16 (+0.40%)
$41.64$41.825$39.16$40.014,199,421-$1.41 (-3.40%)
$41.50$41.75$40.72$41.424,185,118-$0.40 (-0.96%)
$41.965$42.81$41.205$41.823,168,850-$0.52 (-1.23%)
$43.71$43.77$42.33$42.344,251,785-$0.73 (-1.69%)
$43.57$43.87$42.95$43.072,756,934-$1.04 (-2.36%)
$45.91$46.20$44.10$44.113,290,228-$1.84 (-4.00%)
$46.80$47.13$45.88$45.952,051,484-$1.02 (-2.17%)
$46.90$47.61$46.50$46.971,939,458-$0.78 (-1.63%)
$47.65$48.8599$46.965$47.753,147,896+$0.61 (+1.29%)
$46.54$47.735$46.22$47.143,154,484+$0.60 (+1.29%)
$47.40$47.905$46.14$46.543,031,478-$1.85 (-3.82%)
$48.81$48.865$48.34$48.392,513,049-$0.70 (-1.43%)
$49.64$50.00$48.98$49.091,881,192-$0.15 (-0.30%)
$49.07$50.32$48.95$49.242,443,739+$0.25 (+0.51%)
$48.96$49.6799$48.59$48.993,469,739+$0.07 (+0.14%)
$49.26$49.36$48.36$48.923,464,338-$0.22 (-0.45%)
$49.26$49.53$48.60$49.143,189,855-$0.23 (-0.47%)
$48.18$49.40$48.12$49.378,294,690+$1.38 (+2.88%)
$49.30$49.36$47.80$47.992,308,781-$1.41 (-2.85%)
$48.97$50.59$48.46$49.403,295,175+$1.03 (+2.13%)
$48.29$48.70$47.37$48.373,234,898-$0.17 (-0.35%)
$48.70$48.7785$47.95$48.542,812,458-$0.74 (-1.50%)
$51.00$51.36$49.05$49.285,138,219-$2.13 (-4.14%)
$48.27$51.63$48.27$51.414,196,559+$3.14 (+6.51%)
$48.66$48.86$47.30$48.275,556,697-$0.09 (-0.19%)
$47.75$49.75$47.715$48.365,554,579+$0.56 (+1.17%)
$47.84$48.13$47.43$47.804,487,780+$0.01 (+0.02%)
$49.20$49.75$47.77$47.795,956,194-$1.09 (-2.23%)
$49.68$49.895$48.15$48.884,291,653-$0.96 (-1.93%)
$52.16$52.16$49.29$49.845,929,598-$0.80 (-1.58%)
$49.06$50.90$49.01$50.646,094,957+$1.73 (+3.54%)
$46.63$49.25$46.225$48.916,960,427+$2.89 (+6.28%)
$45.49$46.11$44.83$46.022,327,741+$0.66 (+1.46%)
$45.89$45.96$43.91$45.362,940,944+$0.66 (+1.48%)
$46.01$46.165$44.67$44.703,571,003-$1.77 (-3.81%)
$46.22$46.71$45.70$46.473,853,302+$0.19 (+0.41%)
$45.94$47.01$45.85$46.283,699,950+$0.88 (+1.94%)
$44.78$45.53$44.315$45.402,334,973+$0.99 (+2.23%)
$43.24$45.17$43.195$44.412,666,604+$0.33 (+0.75%)
$44.46$44.97$44.08$44.081,986,893-$0.53 (-1.19%)
$44.74$45.13$44.355$44.612,210,299-$0.13 (-0.29%)
$46.07$46.07$44.52$44.742,093,419-$1.33 (-2.89%)
$45.88$47.00$45.54$46.071,975,977-$0.56 (-1.20%)
$45.94$46.91$45.52$46.633,184,488+$0.52 (+1.13%)
$46.07$48.025$45.76$46.113,507,673+$0.63 (+1.39%)
$44.19$45.565$43.95$45.482,511,254+$1.34 (+3.04%)
$44.80$45.01$43.83$44.142,519,115-$0.57 (-1.27%)
$45.00$45.635$44.59$44.711,753,920+$0.53 (+1.20%)
$43.20$44.46$42.74$44.182,270,596+$1.11 (+2.58%)
$43.33$43.625$42.495$43.072,266,389-$0.94 (-2.14%)
$43.98$44.47$43.545$44.012,885,983-$0.03 (-0.07%)
$43.15$44.83$42.96$44.043,155,037+$1.21 (+2.83%)
$43.10$44.22$42.39$42.831,941,363+$0.50 (+1.18%)
$42.13$42.89$41.84$42.332,984,621+$0.22 (+0.52%)
$40.73$42.29$40.65$42.114,151,360+$1.59 (+3.92%)
$41.67$41.82$39.60$40.527,883,479-$0.88 (-2.13%)
$41.90$42.91$41.05$41.406,960,357-$0.50 (-1.19%)
$41.63$42.99$41.09$41.903,688,233+$0.84 (+2.05%)
$42.72$42.80$40.465$41.069,589,607-$1.85 (-4.31%)

Verified data

Trading days shown
60
Coverage start
June 24, 2026
Coverage end
September 17, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the The Carlyle Group company profile.Review The Carlyle Group valuation and profitability metrics.Review The Carlyle Group analyst price targets.

Read the frequently asked questions.

What is The Carlyle Group's latest verified closing price?

The Carlyle Group closed at $40.17 on September 17, 2026.

What period does The Carlyle Group's price history cover?

The page shows 60 verified sessions from June 24, 2026 through September 17, 2026.

What data is included in The Carlyle Group's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does The Carlyle Group's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for The Carlyle Group's daily prices?

Daily aggregate prices are provided by Polygon.