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 11, 2026 through September 4, 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 10, 2026 through September 4, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-0.87%

From the August 28, 2026 close of $16.07 to $15.93 on September 4, 2026.

20-session performance

-0.69%

From the August 7, 2026 close of $16.04 to $15.93 on September 4, 2026.

60-session performance

-1.06%

From the June 10, 2026 close of $16.10 to $15.93 on September 4, 2026.

The Carlyle Group Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$15.93$16.04$15.8535$15.9356,504+$0.01 (+0.06%)
$15.96$16.05$15.87$15.9227,318-$0.14 (-0.87%)
$15.96$16.13$15.96$16.069,844-$0.08 (-0.50%)
$15.95$16.14$15.95$16.1419,694+$0.15 (+0.94%)
$16.085$16.11$15.94$15.9920,304-$0.08 (-0.50%)
$16.245$16.245$16.07$16.072,868-$0.0245 (-0.15%)
$16.154$16.20$15.95$16.094512,290+$0.1045 (+0.65%)
$16.02$16.0777$15.99$15.999,950-$0.125 (-0.78%)
$16.07$16.145$15.95$16.11514,216+$0.135 (+0.84%)
$15.95$16.2347$15.95$15.984,577-$0.10 (-0.62%)
$16.07$16.4355$16.07$16.0820,935+$0.06 (+0.37%)
$15.95$16.0899$15.95$16.0241,247-$0.02 (-0.12%)
$16.04$16.185$15.95$16.0413,397+$0.015 (+0.09%)
$16.03$16.24$15.97$16.02515,072-$0.055 (-0.34%)
$16.12$16.1931$16.06$16.089,818-$0.01 (-0.06%)
$16.26$16.26$16.09$16.098,621-$0.18 (-1.11%)
$16.13$16.28$16.13$16.2718,213+$0.12 (+0.74%)
$16.14$16.29$16.12$16.1526,166+$0.06 (+0.37%)
$16.06$16.09$16.0201$16.099,427$0.00 (0.00%)
$16.06$16.10$16.0101$16.0929,847+$0.05 (+0.31%)
$16.03$16.145$16.03$16.049,875+$0.02 (+0.12%)
$16.08$16.1699$16.02$16.0222,711-$0.06 (-0.37%)
$16.14$16.21$16.08$16.088,823-$0.04 (-0.25%)
$16.20$16.26$16.12$16.1213,764-$0.07 (-0.43%)
$16.19$16.255$16.14$16.197,590-$0.03 (-0.18%)
$16.20$16.22$16.145$16.2256,091-$0.265 (-1.61%)
$16.35$16.49$16.35$16.48517,865+$0.14 (+0.86%)
$16.35$16.43$16.30$16.34515,986-$0.005 (-0.03%)
$16.34$16.38$16.305$16.355,643-$0.01 (-0.06%)
$16.40$16.43$16.3001$16.3612,160+$0.065 (+0.40%)
$16.275$16.34$16.26$16.2954,867+$0.01 (+0.06%)
$16.31$16.353$16.2001$16.28514,560-$0.045 (-0.28%)
$16.37$16.43$16.3101$16.3312,479-$0.02 (-0.12%)
$16.35$16.41$16.3201$16.3512,986-$0.045 (-0.27%)
$16.42$16.42$16.3201$16.39513,235+$0.045 (+0.28%)
$16.27$16.4199$16.23$16.3517,134+$0.03 (+0.18%)
$16.27$16.435$16.27$16.329,222-$0.03 (-0.18%)
$16.27$16.42$16.2601$16.358,561+$0.015 (+0.09%)
$16.45$16.45$16.2201$16.3356,323-$0.015 (-0.09%)
$16.35$16.3921$16.2101$16.3511,162-$0.02 (-0.12%)
$16.38$16.4999$16.35$16.378,729-$0.08 (-0.49%)
$16.36$16.46$16.3301$16.4515,250-$0.01 (-0.06%)
$16.38$16.47$16.32$16.4615,914-$0.04 (-0.24%)
$16.51$16.5599$16.40$16.508,828-$0.13 (-0.78%)
$16.43$16.64$16.38$16.6316,680+$0.16 (+0.97%)
$16.35$16.4881$16.35$16.4731,374+$0.12 (+0.73%)
$16.31$16.47$16.31$16.3535,911+$0.04 (+0.25%)
$16.16$16.31$16.13$16.31133,953+$0.13 (+0.80%)
$16.17$16.26$16.1201$16.1848,702+$0.01 (+0.06%)
$16.19$16.245$16.16$16.1730,609-$0.06 (-0.37%)
$16.31$16.31$16.2128$16.2327,358-$0.09 (-0.55%)
$16.305$16.39$16.23$16.3211,664+$0.05 (+0.31%)
$16.14$16.27$16.14$16.2727,001+$0.12 (+0.74%)
$16.45$16.45$16.15$16.1517,271-$0.32 (-1.94%)
$16.38$16.52$16.37$16.4720,488+$0.19 (+1.17%)
$16.33$16.39$16.28$16.2813,442-$0.105 (-0.64%)
$16.3101$16.43$16.22$16.38529,763+$0.075 (+0.46%)
$16.30$16.41$16.1846$16.3113,395+$0.005 (+0.03%)
$16.26$16.34$16.13$16.30514,040+$0.135 (+0.83%)
$16.06$16.23$16.06$16.178,494+$0.07 (+0.43%)

Verified data

Trading days shown
60
Coverage start
June 11, 2026
Coverage end
September 4, 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.

Read the frequently asked questions.

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

The Carlyle Group closed at $15.93 on September 4, 2026.

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

The page shows 60 verified sessions from June 11, 2026 through September 4, 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.