The Carlyle Group Inc. (CG) NASDAQ

Currency In USD

CG Historical Return

If you invested $1000 in The Carlyle Group Inc. (CG) 10 years ago, it would be worth $3,944.34 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,004.48, while $1000 invested 1 year ago would be worth $663. This corresponds to total returns of 294.43%, 0.45%, -33.7%, respectively, with annualized returns of 14.7%, 0.09%, -33.7%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	39.66	40.39	40.39	40.93	39.39	3.84M
September 30, 2026	40	39.66	39.66	40.2	39.4	3.54M
September 29, 2026	39.84	39.68	39.68	39.94	39.08	2.73M
September 28, 2026	39.68	39.52	39.52	39.72	38.72	2.55M
September 25, 2026	39.88	40.03	40.03	40.22	39.41	1.97M
September 24, 2026	40.16	39.42	39.42	40.51	38.76	2.82M
September 23, 2026	39.83	39.92	39.92	40.67	39.83	2.6M
September 22, 2026	41.42	40.23	40.23	41.44	40.09	3.31M
September 21, 2026	40.61	40.86	40.86	41.2	40.1	2.84M
September 18, 2026	40.08	40.1	40.1	40.58	39.55	6.4M
September 17, 2026	41.08	40.17	40.17	41.3	40.1	4.93M
September 16, 2026	41.64	40.01	40.01	41.83	39.16	4.2M
September 15, 2026	41.5	41.42	41.42	41.75	40.72	4.19M
September 11, 2026	43.71	42.34	42.34	43.77	42.33	4.25M
September 10, 2026	43.57	43.07	43.07	43.87	42.95	2.76M
September 09, 2026	45.91	44.11	44.11	46.2	44.1	3.23M
September 08, 2026	46.8	45.95	45.95	47.13	45.88	2.05M
September 04, 2026	46.9	46.97	46.97	47.61	46.5	1.88M
September 03, 2026	47.65	47.75	47.75	48.86	46.97	3.15M
September 02, 2026	46.54	47.14	47.14	47.74	46.22	2.99M
September 01, 2026	47.4	46.54	46.54	47.91	46.14	3.03M
August 31, 2026	48.81	48.39	48.39	48.87	48.34	2.51M
August 28, 2026	49.64	49.09	49.09	50	48.98	1.88M
August 27, 2026	49.07	49.24	49.24	50.32	48.95	2.44M
August 26, 2026	48.96	48.99	48.99	49.68	48.59	3.47M
August 25, 2026	49.26	48.92	48.92	49.36	48.36	3.46M
August 24, 2026	49.26	49.14	49.14	49.53	48.6	3.19M
August 21, 2026	48.18	49.37	49.37	49.4	48.12	8.17M
August 20, 2026	49.3	47.99	47.99	49.36	47.8	2.17M
August 19, 2026	48.97	49.4	49.4	50.59	48.46	3.27M
August 18, 2026	48.29	48.37	48.37	48.7	47.37	3.23M
August 17, 2026	48.7	48.54	48.54	48.78	47.95	2.81M
August 14, 2026	51	49.28	49.28	51.36	49.05	5.14M
August 13, 2026	48.27	51.41	51.41	51.63	48.27	4.2M
August 12, 2026	48.66	48.27	48.27	48.86	47.3	3.76M
August 11, 2026	47.75	48.36	48.36	49.75	47.72	5.44M
August 10, 2026	47.84	47.8	47.8	48.13	47.43	3.98M
August 07, 2026	49.2	47.79	47.79	49.75	47.77	5.81M
August 06, 2026	49.68	48.88	48.88	49.9	48.15	4.29M
August 05, 2026	52.16	49.84	49.84	52.16	49.29	5.93M
August 04, 2026	49.06	50.64	50.64	50.9	49.01	6.04M
August 03, 2026	46.63	48.91	48.91	49.25	46.23	6.95M
July 31, 2026	45.49	46.02	46.02	46.11	44.83	2.33M
July 30, 2026	45.89	45.36	45.36	45.96	43.91	2.9M
July 29, 2026	46.01	44.7	44.7	46.17	44.67	3.21M
July 28, 2026	46.22	46.47	46.47	46.71	45.7	3.75M
July 27, 2026	45.94	46.28	46.28	47.01	45.85	3.26M
July 23, 2026	43.24	44.41	44.41	45.17	43.2	2.65M
July 22, 2026	44.46	44.08	44.08	44.97	44.08	1.95M
July 21, 2026	44.74	44.61	44.61	45.13	44.36	2.17M
July 20, 2026	46.07	44.74	44.74	46.07	44.52	2.09M
July 17, 2026	45.88	46.07	46.07	47	45.54	1.98M
July 16, 2026	45.94	46.63	46.63	46.91	45.52	3.17M
July 15, 2026	46.07	46.11	46.11	48.03	45.76	3.5M
July 14, 2026	44.19	45.48	45.48	45.57	43.95	2.54M
July 13, 2026	44.8	44.14	44.14	45.01	43.83	2.24M
July 10, 2026	45	44.71	44.71	45.64	44.59	1.75M
July 09, 2026	43.2	44.18	44.18	44.46	42.74	2.27M
July 08, 2026	43.33	43.07	43.07	43.63	42.5	2.26M
July 07, 2026	43.98	44.01	44.01	44.47	43.55	2.88M