The Carlyle Group Inc. (CG)
NASDAQ: CG · Real-Time Price · USD
64.87
+1.20 (1.88%)
At close: Aug 26, 2025, 4:00 PM
64.87
0.00 (0.00%)
After-hours: Aug 26, 2025, 5:29 PM EDT
The Carlyle Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 63.67 | 64.98 | 63.33 | 64.87 | 64.87 | 1.88% | 4,734,868 |
| 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 |
| Jul 3, 2025 | 54.90 | 55.99 | 54.43 | 55.70 | 55.39 | 2.30% | 1,753,929 |
| Jul 2, 2025 | 52.77 | 54.66 | 52.48 | 54.45 | 54.15 | 3.09% | 3,122,709 |
| Jul 1, 2025 | 51.06 | 53.17 | 51.05 | 52.82 | 52.53 | 2.76% | 2,491,403 |
| Jun 30, 2025 | 51.38 | 51.86 | 51.08 | 51.40 | 51.12 | 0.45% | 2,182,444 |
| Jun 27, 2025 | 51.00 | 52.12 | 50.49 | 51.17 | 50.89 | 0.99% | 5,027,134 |
| Jun 26, 2025 | 49.34 | 50.83 | 49.23 | 50.67 | 50.39 | 3.13% | 3,260,893 |
| Jun 25, 2025 | 49.47 | 49.47 | 48.66 | 49.13 | 48.86 | - | 1,324,634 |
| Jun 24, 2025 | 47.99 | 49.23 | 47.95 | 49.13 | 48.86 | 4.07% | 2,606,841 |
| Jun 23, 2025 | 46.65 | 47.27 | 44.60 | 47.21 | 46.95 | 0.75% | 2,551,667 |
| Jun 20, 2025 | 47.58 | 47.77 | 46.72 | 46.86 | 46.60 | -0.45% | 2,303,840 |
| Jun 18, 2025 | 45.91 | 47.89 | 45.91 | 47.07 | 46.81 | 2.10% | 4,890,631 |
| Jun 17, 2025 | 46.68 | 46.91 | 45.68 | 46.10 | 45.85 | -2.00% | 1,817,055 |
| Jun 16, 2025 | 46.69 | 47.65 | 46.59 | 47.04 | 46.78 | 1.84% | 1,469,015 |