The Carlyle Group Inc. (CG)
NASDAQ: CG · Real-Time Price · USD
66.80
+0.20 (0.30%)
Sep 15, 2025, 4:00 PM EDT - Market closed
The Carlyle Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 66.68 | 67.62 | 66.46 | 66.80 | 66.80 | 0.30% | 1,471,868 |
| Sep 12, 2025 | 67.43 | 67.70 | 66.41 | 66.60 | 66.60 | -1.19% | 1,402,247 |
| Sep 11, 2025 | 65.77 | 68.20 | 65.51 | 67.40 | 67.40 | 2.73% | 2,276,948 |
| Sep 10, 2025 | 63.77 | 65.86 | 63.61 | 65.61 | 65.61 | 3.11% | 2,868,317 |
| Sep 9, 2025 | 64.17 | 64.67 | 63.48 | 63.63 | 63.63 | -0.81% | 1,592,441 |
| Sep 8, 2025 | 64.00 | 64.25 | 63.18 | 64.15 | 64.15 | 0.63% | 2,940,638 |
| Sep 5, 2025 | 65.44 | 65.77 | 62.71 | 63.75 | 63.75 | -1.82% | 3,095,286 |
| Sep 4, 2025 | 63.77 | 65.01 | 63.59 | 64.93 | 64.93 | 2.45% | 1,654,587 |
| Sep 3, 2025 | 64.36 | 64.68 | 62.52 | 63.38 | 63.38 | -1.63% | 2,142,625 |
| Sep 2, 2025 | 63.06 | 64.54 | 62.39 | 64.43 | 64.43 | -0.20% | 2,951,989 |
| Aug 29, 2025 | 64.48 | 64.97 | 63.94 | 64.56 | 64.56 | 0.22% | 1,511,528 |
| Aug 28, 2025 | 64.94 | 65.36 | 64.39 | 64.42 | 64.42 | -0.46% | 1,388,805 |
| Aug 27, 2025 | 64.61 | 65.35 | 64.61 | 64.72 | 64.72 | -0.23% | 2,014,585 |
| Aug 26, 2025 | 63.67 | 64.98 | 63.33 | 64.87 | 64.87 | 1.88% | 4,857,623 |
| Aug 25, 2025 | 64.35 | 64.85 | 63.64 | 63.67 | 63.67 | -1.61% | 2,845,095 |
| Aug 22, 2025 | 62.61 | 65.36 | 62.52 | 64.71 | 64.71 | 3.87% | 2,136,593 |
| Aug 21, 2025 | 60.84 | 62.42 | 60.84 | 62.30 | 62.30 | 1.57% | 3,192,090 |
| Aug 20, 2025 | 62.17 | 62.68 | 60.46 | 61.34 | 61.34 | -1.98% | 3,598,168 |
| Aug 19, 2025 | 63.35 | 63.88 | 62.34 | 62.58 | 62.58 | -1.37% | 2,990,987 |
| Aug 18, 2025 | 63.38 | 63.95 | 62.88 | 63.45 | 63.45 | -0.64% | 2,068,625 |
| Aug 15, 2025 | 64.86 | 65.55 | 63.55 | 63.86 | 63.51 | -1.62% | 1,832,007 |
| Aug 14, 2025 | 65.04 | 65.28 | 64.41 | 64.91 | 64.55 | -0.79% | 2,033,101 |
| Aug 13, 2025 | 65.20 | 65.97 | 64.47 | 65.43 | 65.07 | 1.03% | 3,241,146 |
| Aug 12, 2025 | 63.00 | 65.03 | 62.72 | 64.76 | 64.41 | 3.78% | 2,646,896 |
| Aug 11, 2025 | 62.27 | 62.91 | 61.77 | 62.40 | 62.06 | 0.27% | 2,367,204 |
| Aug 8, 2025 | 61.57 | 62.65 | 60.74 | 62.23 | 61.89 | 1.07% | 2,653,992 |
| Aug 7, 2025 | 64.00 | 64.09 | 61.15 | 61.57 | 61.23 | -2.11% | 3,307,984 |
| Aug 6, 2025 | 62.34 | 63.67 | 60.60 | 62.90 | 62.56 | 4.66% | 4,460,274 |
| Aug 5, 2025 | 60.64 | 60.80 | 59.17 | 60.10 | 59.77 | -0.55% | 4,901,353 |
| Aug 4, 2025 | 59.22 | 60.46 | 58.90 | 60.43 | 60.10 | 2.93% | 1,856,797 |
| Aug 1, 2025 | 58.51 | 59.48 | 56.91 | 58.71 | 58.39 | -3.21% | 2,861,174 |
| Jul 31, 2025 | 62.27 | 62.42 | 60.44 | 60.66 | 60.33 | -2.11% | 1,836,632 |
| Jul 30, 2025 | 62.46 | 63.37 | 61.42 | 61.97 | 61.63 | -1.16% | 2,075,708 |
| Jul 29, 2025 | 63.36 | 63.61 | 61.78 | 62.70 | 62.36 | -0.40% | 1,900,964 |
| Jul 28, 2025 | 63.30 | 63.40 | 62.49 | 62.95 | 62.61 | -0.79% | 2,088,684 |
| Jul 25, 2025 | 62.74 | 63.75 | 61.54 | 63.45 | 63.10 | 1.83% | 2,155,349 |
| Jul 24, 2025 | 61.00 | 62.92 | 60.49 | 62.31 | 61.97 | 2.06% | 2,850,626 |
| Jul 23, 2025 | 60.25 | 61.07 | 60.14 | 61.05 | 60.72 | 2.24% | 1,598,761 |
| Jul 22, 2025 | 59.62 | 60.03 | 58.47 | 59.71 | 59.38 | -0.05% | 2,019,635 |
| Jul 21, 2025 | 60.47 | 61.10 | 59.72 | 59.74 | 59.41 | -0.71% | 1,834,555 |
| Jul 18, 2025 | 60.28 | 60.64 | 59.81 | 60.17 | 59.84 | 0.10% | 1,703,756 |
| Jul 17, 2025 | 58.20 | 60.19 | 58.20 | 60.11 | 59.78 | 3.30% | 2,973,868 |
| Jul 16, 2025 | 58.19 | 59.13 | 56.96 | 58.19 | 57.87 | 0.95% | 3,866,551 |
| Jul 15, 2025 | 59.11 | 59.28 | 57.61 | 57.64 | 57.32 | -2.26% | 3,606,947 |
| Jul 14, 2025 | 58.35 | 59.08 | 57.91 | 58.97 | 58.65 | 1.06% | 1,924,166 |
| Jul 11, 2025 | 58.07 | 58.54 | 57.29 | 58.35 | 58.03 | -0.26% | 2,297,337 |
| Jul 10, 2025 | 57.54 | 58.84 | 56.87 | 58.50 | 58.18 | 2.87% | 3,309,201 |
| Jul 9, 2025 | 56.32 | 57.00 | 55.84 | 56.87 | 56.56 | 1.92% | 2,139,288 |
| Jul 8, 2025 | 55.14 | 56.11 | 54.87 | 55.80 | 55.49 | 1.47% | 3,689,568 |
| Jul 7, 2025 | 55.17 | 55.92 | 54.63 | 54.99 | 54.69 | -1.27% | 1,859,050 |