The Carlyle Group Inc. (CG)
NASDAQ: CG · Real-Time Price · USD
63.27
-0.21 (-0.33%)
Oct 6, 2025, 12:39 PM EDT - Market open
The Carlyle Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 64.05 | 64.50 | 62.46 | 63.64 | - | 0.25% | 276,054 |
| 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 |
| 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 |