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 $4,280.89 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,109.03, while $1000 invested 1 year ago would be worth $766.11. This corresponds to total returns of 328.09%, 10.9%, -23.39%, respectively, with annualized returns of 15.64%, 2.09%, -23.39%.

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
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
July 06, 2026	43.15	44.04	44.04	44.83	42.96	3.15M
July 02, 2026	43.1	42.83	42.83	44.22	42.39	1.94M
July 01, 2026	42.13	42.33	42.33	42.89	41.84	2.87M
June 30, 2026	40.73	42.11	42.11	42.29	40.65	3.9M
June 29, 2026	41.67	40.52	40.52	41.82	39.6	6.66M
June 26, 2026	41.9	41.4	41.4	42.91	41.05	5.54M
June 25, 2026	41.63	41.9	41.9	42.99	41.09	3.69M
June 24, 2026	42.72	41.06	41.06	42.8	40.47	7.96M
June 23, 2026	44.34	42.91	42.91	44.68	42.64	4.57M
June 22, 2026	44.76	44.57	44.57	45.27	43.98	1.89M
June 18, 2026	46.2	44.8	44.8	46.3	44.65	3.44M
June 17, 2026	46.23	45.69	45.69	47.56	45.56	2.1M
June 16, 2026	46.85	46.83	46.83	47.24	46.25	2.89M
June 15, 2026	46.68	46.24	46.24	47.63	46.07	2.18M
June 12, 2026	45	45.75	45.75	46.1	44.74	2.3M
June 11, 2026	44.23	44.55	44.55	44.75	43.15	2.95M
June 10, 2026	44.62	44.11	44.11	45.75	44.09	2.07M
June 09, 2026	44.04	45.14	45.14	45.71	43.85	2.88M
June 08, 2026	43.37	43.57	43.57	44.37	42.98	3.2M
June 05, 2026	43.36	43.48	43.48	44.15	42.61	5.8M
June 04, 2026	42.97	43.53	43.53	43.97	42.64	5.34M
June 03, 2026	42.42	42.24	42.24	43.36	41.54	5.25M
June 02, 2026	44.76	44.49	44.49	45.43	44.29	2.52M
June 01, 2026	44.96	45.1	45.1	46.35	44.8	2.47M
May 29, 2026	45.04	45.43	45.43	46.43	44.92	4.77M
May 28, 2026	45.12	45.09	45.09	45.38	44.69	2.84M
May 27, 2026	45.76	45.66	45.66	46.53	45.33	2.83M
May 26, 2026	45.76	45.65	45.65	46.48	45.51	1.92M
May 22, 2026	45.2	45.43	45.43	45.69	45.04	2.28M
May 21, 2026	45	45.13	45.13	45.39	44.23	3.06M
May 20, 2026	45.55	45.32	45.32	46.22	44.67	2.93M
May 19, 2026	46.62	45.52	45.52	46.77	45.36	3.44M
May 18, 2026	47.44	46.6	46.6	48.27	46.28	4.93M
May 15, 2026	49.86	48.02	48.02	49.93	47.93	3.49M
May 14, 2026	49.71	50.04	50.04	50.86	49.32	2.79M
May 13, 2026	50.04	49.16	49.16	50.09	48.44	2.48M
May 12, 2026	49.12	50.04	50.04	50.24	48.64	2.69M
May 11, 2026	49.87	49.46	49.46	51.16	49.13	3.93M
May 08, 2026	48.91	50.63	50.63	50.65	47.62	5.13M
May 07, 2026	50.08	49.01	49.01	51.4	48.54	5.46M
May 06, 2026	52.32	50.8	50.8	52.89	50.5	3.89M
May 05, 2026	50.22	51.29	51.29	52.06	49.61	2.6M
May 04, 2026	49.52	49.97	49.97	50.91	49.44	3.18M
May 01, 2026	50.31	49.44	49.44	50.97	49.41	3.17M
April 30, 2026	47.68	50.07	50.07	50.46	47.3	3.57M
April 29, 2026	47.47	47.81	47.81	48.04	46.95	3.35M
April 28, 2026	47.85	47.72	47.72	48.45	46.67	2.86M
April 27, 2026	48.42	47.72	47.72	49.42	47.13	3.75M
April 24, 2026	48.94	48.32	48.32	49.29	47.87	2.42M
April 23, 2026	50.53	49.03	49.03	51.28	48.16	3.99M
April 22, 2026	52.81	51.28	51.28	53	51.15	3.12M
April 21, 2026	52.77	52.09	52.09	53.85	51.67	3.59M
April 20, 2026	52.14	52.55	52.55	52.97	52.14	2.91M
April 17, 2026	52.25	52.68	52.68	53.38	52.15	3.52M
April 16, 2026	52.52	51.28	51.28	52.71	51.04	2.95M
April 15, 2026	51.81	52.06	52.06	53.29	51.72	2.67M