Explain this page
Arphra AIPlain-English read on The Carlyle Group Inc.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 44.76 | 45.43 | 44.29 | 44.49 | 44.49 | 44.49 | 0.00% | 2,527,000 |
| Jun 01, 2026 | 44.96 | 46.35 | 44.80 | 45.10 | 45.10 | 45.10 | 0.00% | 2,467,557 |
| May 29, 2026 | 45.04 | 46.43 | 44.92 | 45.43 | 45.43 | 45.43 | 0.00% | 4,778,300 |
| May 28, 2026 | 45.31 | 45.38 | 44.71 | 45.09 | 45.09 | 45.09 | 0.00% | 2,863,477 |
| May 27, 2026 | 45.76 | 46.53 | 45.33 | 45.66 | 45.66 | 45.66 | 0.00% | 2,829,742 |
| May 26, 2026 | 45.76 | 46.48 | 45.51 | 45.65 | 45.65 | 45.65 | 0.00% | 1,930,100 |
| May 22, 2026 | 45.20 | 45.69 | 45.04 | 45.43 | 45.43 | 45.43 | 0.00% | 2,306,854 |
| May 21, 2026 | 45.00 | 45.39 | 44.23 | 45.13 | 45.13 | 45.13 | 0.00% | 3,060,300 |
| May 20, 2026 | 45.55 | 46.22 | 44.67 | 45.32 | 45.32 | 45.32 | 0.00% | 2,974,247 |
| May 19, 2026 | 46.62 | 46.77 | 45.36 | 45.52 | 45.52 | 45.52 | 0.00% | 3,443,800 |
| May 18, 2026 | 47.44 | 48.27 | 46.28 | 46.60 | 46.60 | 46.60 | 0.00% | 4,934,700 |
| May 15, 2026 | 49.86 | 49.93 | 47.93 | 48.02 | 48.02 | 48.02 | 0.00% | 3,491,123 |
| May 14, 2026 | 49.71 | 50.87 | 49.32 | 50.04 | 50.04 | 50.04 | 0.00% | 2,793,941 |
| May 13, 2026 | 50.04 | 50.09 | 48.44 | 49.16 | 49.16 | 49.16 | 0.00% | 2,484,944 |
| May 12, 2026 | 49.12 | 50.24 | 48.64 | 50.04 | 50.04 | 50.04 | 0.00% | 2,862,300 |
| May 11, 2026 | 49.87 | 51.16 | 49.13 | 49.46 | 49.46 | 49.46 | 0.00% | 3,949,449 |
| May 08, 2026 | 48.91 | 50.65 | 47.62 | 50.63 | 50.63 | 50.63 | 0.00% | 5,135,607 |
| May 07, 2026 | 50.08 | 51.49 | 48.53 | 49.01 | 49.01 | 49.01 | 0.00% | 5,645,720 |
| Apr 10, 2026 | 48.10 | 48.16 | 46.23 | 47.29 | 47.29 | 47.29 | 0.00% | 3,338,931 |
| Apr 09, 2026 | 47.61 | 48.26 | 46.43 | 48.17 | 48.17 | 48.17 | 0.00% | 3,021,544 |
| Apr 08, 2026 | 49.95 | 50.81 | 47.98 | 48.18 | 48.18 | 48.18 | 0.00% | 4,304,342 |
| Apr 07, 2026 | 46.76 | 47.77 | 46.22 | 47.00 | 47.00 | 47.00 | 0.00% | 1,968,600 |
| Apr 06, 2026 | 46.24 | 47.04 | 46.24 | 46.87 | 46.87 | 46.87 | 0.00% | 1,900,025 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.