The Carlyle Group Inc. (CG)
NASDAQ: CG · Real-Time Price · USD
58.48
+0.93 (1.62%)
At close: Oct 24, 2025, 4:00 PM EDT
58.45
-0.03 (-0.05%)
After-hours: Oct 24, 2025, 7:43 PM EDT
The Carlyle Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 58.48 | 59.59 | 58.24 | 58.48 | 58.48 | 1.62% | 2,063,114 |
| Oct 23, 2025 | 58.19 | 58.38 | 56.05 | 57.55 | 57.55 | -0.90% | 2,691,074 |
| Oct 22, 2025 | 58.03 | 58.29 | 57.06 | 58.07 | 58.07 | -0.03% | 2,846,381 |
| Oct 21, 2025 | 58.16 | 58.74 | 57.95 | 58.09 | 58.09 | -0.34% | 2,645,802 |
| Oct 20, 2025 | 57.67 | 58.61 | 57.37 | 58.29 | 58.29 | 2.01% | 1,361,637 |
| Oct 17, 2025 | 57.00 | 57.47 | 56.46 | 57.14 | 57.14 | 0.26% | 1,645,808 |
| Oct 16, 2025 | 59.83 | 59.83 | 56.35 | 56.99 | 56.99 | -4.06% | 2,067,541 |
| Oct 15, 2025 | 60.15 | 60.70 | 58.27 | 59.40 | 59.40 | -0.34% | 1,196,977 |
| Oct 14, 2025 | 57.16 | 60.33 | 57.02 | 59.60 | 59.60 | 2.05% | 3,484,234 |
| Oct 13, 2025 | 57.66 | 58.66 | 57.11 | 58.40 | 58.40 | 4.04% | 2,287,992 |
| Oct 10, 2025 | 59.10 | 59.45 | 56.00 | 56.13 | 56.13 | -5.03% | 3,199,796 |
| Oct 9, 2025 | 60.61 | 60.74 | 58.61 | 59.10 | 59.10 | -2.39% | 2,880,709 |
| Oct 8, 2025 | 61.78 | 61.99 | 60.51 | 60.55 | 60.55 | -1.72% | 2,873,897 |
| Oct 7, 2025 | 63.53 | 64.00 | 61.43 | 61.61 | 61.61 | -2.75% | 1,980,636 |
| Oct 6, 2025 | 64.05 | 64.50 | 62.46 | 63.35 | 63.35 | -0.20% | 2,384,461 |
| Oct 3, 2025 | 62.46 | 63.94 | 62.32 | 63.48 | 63.48 | 2.85% | 3,107,906 |
| Oct 2, 2025 | 61.25 | 61.87 | 60.30 | 61.72 | 61.72 | 1.55% | 2,804,466 |
| Oct 1, 2025 | 62.88 | 63.21 | 60.42 | 60.78 | 60.78 | -3.06% | 6,181,221 |
| Sep 30, 2025 | 64.76 | 65.06 | 61.01 | 62.70 | 62.70 | -3.37% | 6,652,697 |
| Sep 29, 2025 | 64.57 | 65.07 | 63.57 | 64.89 | 64.89 | 1.41% | 2,909,228 |
| Sep 26, 2025 | 63.87 | 64.63 | 63.33 | 63.99 | 63.99 | 0.53% | 2,813,924 |
| Sep 25, 2025 | 62.84 | 63.87 | 62.53 | 63.65 | 63.65 | -0.55% | 3,550,890 |
| Sep 24, 2025 | 67.21 | 67.47 | 63.20 | 64.00 | 64.00 | -4.76% | 2,493,273 |
| Sep 23, 2025 | 67.85 | 69.18 | 66.63 | 67.20 | 67.20 | -0.87% | 3,136,758 |
| Sep 22, 2025 | 67.39 | 68.11 | 67.00 | 67.79 | 67.79 | -0.56% | 1,619,712 |
| Sep 19, 2025 | 69.34 | 69.85 | 68.11 | 68.17 | 68.17 | -1.70% | 10,857,123 |
| Sep 18, 2025 | 68.45 | 69.78 | 68.09 | 69.35 | 69.35 | 2.63% | 2,072,173 |
| Sep 17, 2025 | 66.88 | 69.59 | 66.31 | 67.57 | 67.57 | 0.88% | 4,938,935 |
| Sep 16, 2025 | 66.80 | 67.29 | 66.14 | 66.98 | 66.98 | 0.27% | 3,010,430 |
| 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 |