The Carlyle Group Inc. - CG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	65.44	63.75	63.75	65.77	62.71	3.09M
September 04, 2025	63.77	64.93	64.93	65.01	63.59	1.65M
September 03, 2025	64.36	63.38	63.38	64.68	62.52	1.83M
September 02, 2025	63.06	64.43	64.43	64.54	62.39	2.95M
August 29, 2025	64.48	64.56	64.56	64.97	63.94	1.51M
August 28, 2025	64.94	64.42	64.42	65.36	64.39	1.36M
August 27, 2025	64.61	64.72	64.72	65.35	64.61	1.8M
August 26, 2025	63.67	64.87	64.87	64.98	63.33	4.86M
August 25, 2025	64.35	63.67	63.67	64.85	63.64	2.85M
August 22, 2025	62.61	64.71	64.71	65.36	62.52	2.14M
August 21, 2025	60.84	62.3	62.3	62.42	60.84	3.19M
August 20, 2025	62.17	61.34	61.34	62.68	60.46	3.55M
August 19, 2025	63.35	62.58	62.58	63.88	62.34	2.99M
August 18, 2025	63.38	63.45	63.45	63.95	62.88	2.07M
August 15, 2025	64.86	63.86	63.86	65.55	63.55	1.83M
August 14, 2025	65.04	64.91	64.91	65.28	64.41	2.03M
August 13, 2025	65.2	65.43	65.43	65.97	64.47	3.24M
August 12, 2025	63	64.76	64.76	65.03	62.72	2.65M
August 11, 2025	62.27	62.4	62.4	62.91	61.77	2.37M
August 08, 2025	61.57	62.23	62.23	62.65	60.74	2.65M
August 07, 2025	64	61.57	61.57	64.09	61.15	3.31M
August 06, 2025	62.34	62.9	62.9	63.67	60.6	4.46M
August 05, 2025	60.64	60.1	60.1	60.8	59.17	4.9M
August 04, 2025	59.22	60.43	60.43	60.46	58.9	1.86M
August 01, 2025	58.51	58.71	58.71	59.48	56.91	2.86M
July 31, 2025	62.27	60.66	60.66	62.42	60.44	1.84M
July 30, 2025	62.46	61.97	61.97	63.37	61.42	2.08M
July 29, 2025	63.36	62.7	62.7	63.61	61.78	1.9M
July 28, 2025	63.3	62.95	62.95	63.4	62.49	2.09M
July 25, 2025	62.74	63.45	63.45	63.75	61.54	2.16M
July 24, 2025	61	62.31	62.31	62.92	60.49	2.85M
July 23, 2025	60.25	61.05	61.05	61.07	60.14	1.6M
July 22, 2025	59.62	59.71	59.71	60.03	58.47	2.02M
July 21, 2025	60.47	59.74	59.74	61.1	59.72	1.83M
July 18, 2025	60.28	60.17	60.17	60.64	59.81	1.7M
July 17, 2025	58.2	60.11	60.11	60.19	58.2	2.97M
July 16, 2025	58.19	58.19	58.19	59.13	56.96	3.87M
July 15, 2025	59.11	57.64	57.64	59.28	57.61	3.61M
July 14, 2025	58.35	58.97	58.97	59.08	57.91	1.92M
July 11, 2025	58.07	58.35	58.35	58.54	57.29	2.3M
July 10, 2025	57.54	58.5	58.5	58.84	56.87	3.31M
July 09, 2025	56.32	56.87	56.87	57	55.84	2.14M
July 08, 2025	55.14	55.8	55.8	56.11	54.87	3.69M
July 07, 2025	55.17	54.99	54.99	55.92	54.63	1.86M
July 03, 2025	54.9	55.7	55.7	55.99	54.43	1.75M
July 02, 2025	52.77	54.45	54.45	54.66	52.48	3.12M
July 01, 2025	51.06	52.82	52.82	53.17	51.05	2.49M
June 30, 2025	51.38	51.4	51.4	51.86	51.08	2.18M
June 27, 2025	51	51.17	51.17	52.12	50.49	5.03M
June 26, 2025	49.34	50.67	50.67	50.83	49.23	3.26M
June 25, 2025	49.47	49.13	49.13	49.47	48.66	1.32M
June 24, 2025	47.99	49.13	49.13	49.23	47.95	2.61M
June 23, 2025	46.65	47.21	47.21	47.27	44.6	2.55M
June 20, 2025	47.58	46.86	46.86	47.77	46.72	2.3M
June 18, 2025	45.91	47.07	47.07	47.89	45.91	4.89M
June 17, 2025	46.68	46.1	46.1	46.91	45.68	1.82M
June 16, 2025	46.69	47.04	47.04	47.65	46.59	1.47M
June 13, 2025	46.78	46.19	46.19	47.11	45.91	1.78M
June 12, 2025	46.81	47.72	47.72	48.03	46.4	2.34M
June 11, 2025	47.01	47.43	47.43	47.76	46.69	1.69M

The Carlyle Group Inc. (CG) NASDAQ