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 $4,302.12 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,120.98, while $1000 invested 1 year ago would be worth $961.6. This corresponds to total returns of 330.21%, 12.1%, -3.84%, respectively, with annualized returns of 15.7%, 2.31%, -3.84%.

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
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
April 14, 2026	50	51.19	51.19	51.46	49.89	3.8M
April 13, 2026	46.82	49.2	49.2	49.21	46.72	2.05M
April 10, 2026	48.1	47.29	47.29	48.16	46.23	3.2M
April 09, 2026	47.61	48.17	48.17	48.26	46.43	3.02M
April 08, 2026	49.95	48.18	48.18	50.81	47.98	4.3M
April 07, 2026	46.76	47	47	47.77	46.22	1.97M
April 06, 2026	46.24	46.87	46.87	47.04	46.24	1.88M
April 02, 2026	45.68	46.55	46.55	47.88	45.28	3.98M
April 01, 2026	49.04	47.4	47.4	49.3	47.19	3.88M
March 31, 2026	47.53	48.39	48.39	48.58	46.67	3.13M
March 30, 2026	46.12	46.42	46.42	47.72	45.87	2.95M
March 27, 2026	46.36	45.67	45.67	46.7	45.37	3.03M
March 26, 2026	46.48	46.77	46.77	47.67	46.28	1.83M