Carlyle Group Stock Price History
NASDAQ: CGFinanceInvestment ManagersUSD
38.42+0.03 (+0.08%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CG price history at a glance
The price history for Carlyle Group (CG) on this page begins on April 30, 2012, when the stock closed at $22.05; it most recently closed at $38.42 on October 5, 2026. The highest price in this record is $69.85, reached on September 15, 2025; the latest close is 45.0% below that peak. Across the 13 complete calendar years in the table, CG finished higher in 7 and lower in 6. Its best year was 2019 (+94.1%) and its worst was 2022 (-45.6%).
Over roughly 14 years the share price changed +74.2%, a 3.9% compound annual price return (excluding dividends). In the last 12 months alone, CG has lost 35.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $69.85
- Date of high
- Sep 15, 2025
- Low since 2012
- $11.25
- Date of low
- Feb 8, 2016
- 52-week high
- $67.30
- 52-week low
- $37.08
- IPO year
- 2012
- Last close
- $38.42
CG returns
1 week
-3.52%
1 month
-12.90%
3 months
-14.07%
6 months
-18.76%
Year to date
-35.00%
1 year
-34.99%
3 years
+31.40%
5 years
-25.33%
CG price return, excluding dividends.
CG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 38.42 | -36.87% |
| 2025 | 60.86 | +17.42% |
| 2024 | 51.83 | +27.38% |
| 2023 | 40.69 | +36.36% |
| 2022 | 29.84 | -45.65% |
| 2021 | 54.90 | +74.62% |
| 2020 | 31.44 | -0.03% |
| 2019 | 31.45 | +94.14% |
| 2018 | 16.20 | -29.26% |
| 2017 | 22.90 | +50.16% |
| 2016 | 15.25 | -2.37% |
| 2015 | 15.62 | -44.57% |
| 2014 | 28.18 | -21.57% |
| 2013 | 35.93 | +36.15% |
| 2012* | 26.39 | +19.68% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
CG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 38.58 | 38.89 | 38.09 | 38.42 | +0.08% | |
| 37.30 | 38.69 | 37.09 | 38.39 | +1.56% | |
| 38.06 | 38.36 | 37.50 | 37.80 | -2.78% | |
| 39.32 | 39.68 | 38.86 | 38.88 | -1.12% | |
| 39.73 | 39.98 | 39.07 | 39.32 | -1.26% | |
| 40.90 | 41.74 | 39.66 | 39.82 | -1.41% | |
| 39.66 | 40.93 | 39.39 | 40.39 | +1.84% | |
| 40.00 | 40.20 | 39.40 | 39.66 | -0.05% | |
| 39.84 | 39.94 | 39.08 | 39.68 | +0.40% | |
| 39.68 | 39.72 | 38.72 | 39.52 | -1.27% | |
| 39.88 | 40.22 | 39.41 | 40.03 | +1.55% | |
| 40.16 | 40.51 | 38.76 | 39.42 | -1.25% | |
| 39.83 | 40.67 | 39.83 | 39.92 | -0.77% | |
| 41.42 | 41.44 | 40.09 | 40.23 | -1.54% | |
| 40.61 | 41.20 | 40.10 | 40.86 | +1.90% | |
| 40.08 | 40.58 | 39.55 | 40.10 | -0.17% | |
| 41.08 | 41.30 | 40.10 | 40.17 | +0.40% | |
| 41.64 | 41.83 | 39.16 | 40.01 | -3.40% | |
| 41.50 | 41.75 | 40.72 | 41.42 | -0.96% | |
| 41.97 | 42.81 | 41.21 | 41.82 | -1.23% | |
| 43.71 | 43.77 | 42.33 | 42.34 | -1.69% | |
| 43.57 | 43.87 | 42.95 | 43.07 | -2.36% | |
| 45.91 | 46.20 | 44.10 | 44.11 | -4.00% | |
| 46.80 | 47.13 | 45.88 | 45.95 | -2.17% | |
| 46.90 | 47.61 | 46.50 | 46.97 | -1.63% | |
| 47.65 | 48.86 | 46.97 | 47.75 | +1.29% | |
| 46.54 | 47.74 | 46.22 | 47.14 | +1.29% | |
| 47.40 | 47.91 | 46.14 | 46.54 | -3.82% | |
| 48.81 | 48.87 | 48.34 | 48.39 | -1.43% | |
| 49.64 | 50.00 | 48.98 | 49.09 | -0.30% | |
| 49.07 | 50.32 | 48.95 | 49.24 | +0.51% | |
| 48.96 | 49.68 | 48.59 | 48.99 | +0.14% | |
| 49.26 | 49.36 | 48.36 | 48.92 | -0.45% | |
| 49.26 | 49.53 | 48.60 | 49.14 | -0.47% | |
| 48.18 | 49.40 | 48.12 | 49.37 | +2.88% | |
| 49.30 | 49.36 | 47.80 | 47.99 | -2.85% | |
| 48.97 | 50.59 | 48.46 | 49.40 | +2.13% | |
| 48.29 | 48.70 | 47.37 | 48.37 | -0.35% | |
| 48.70 | 48.78 | 47.95 | 48.54 | -1.50% | |
| 51.00 | 51.36 | 49.05 | 49.28 | -4.14% | |
| 48.27 | 51.63 | 48.27 | 51.41 | +6.51% | |
| 48.66 | 48.86 | 47.30 | 48.27 | -0.19% | |
| 47.75 | 49.75 | 47.72 | 48.36 | +1.17% | |
| 47.84 | 48.13 | 47.43 | 47.80 | +0.02% | |
| 49.20 | 49.75 | 47.77 | 47.79 | -2.23% | |
| 49.68 | 49.90 | 48.15 | 48.88 | -1.93% | |
| 52.16 | 52.16 | 49.29 | 49.84 | -1.58% | |
| 49.06 | 50.90 | 49.01 | 50.64 | +3.54% | |
| 46.63 | 49.25 | 46.23 | 48.91 | +6.28% | |
| 45.49 | 46.11 | 44.83 | 46.02 | +1.46% | |
| 45.89 | 45.96 | 43.91 | 45.36 | +1.48% | |
| 46.01 | 46.17 | 44.67 | 44.70 | -3.81% | |
| 46.22 | 46.71 | 45.70 | 46.47 | +0.41% | |
| 45.94 | 47.01 | 45.85 | 46.28 | +1.94% | |
| 44.78 | 45.53 | 44.32 | 45.40 | +2.23% | |
| 43.24 | 45.17 | 43.20 | 44.41 | +0.75% | |
| 44.46 | 44.97 | 44.08 | 44.08 | -1.19% | |
| 44.74 | 45.13 | 44.36 | 44.61 | -0.29% | |
| 46.07 | 46.07 | 44.52 | 44.74 | -2.89% | |
| 45.88 | 47.00 | 45.54 | 46.07 | -1.20% | |
| 45.94 | 46.91 | 45.52 | 46.63 | +1.13% | |
| 46.07 | 48.03 | 45.76 | 46.11 | +1.39% | |
| 44.19 | 45.57 | 43.95 | 45.48 | +3.04% | |
| 44.80 | 45.01 | 43.83 | 44.14 | -1.27% | |
| 45.00 | 45.64 | 44.59 | 44.71 | +1.20% | |
| 43.20 | 44.46 | 42.74 | 44.18 | +2.58% | |
| 43.33 | 43.63 | 42.50 | 43.07 | -2.14% | |
| 43.98 | 44.47 | 43.55 | 44.01 | -0.07% | |
| 43.15 | 44.83 | 42.96 | 44.04 | +2.83% | |
| 43.10 | 44.22 | 42.39 | 42.83 | +1.18% | |
| 42.13 | 42.89 | 41.84 | 42.33 | +0.52% | |
| 40.73 | 42.29 | 40.65 | 42.11 | +3.92% | |
| 41.67 | 41.82 | 39.60 | 40.52 | -2.13% | |
| 41.90 | 42.91 | 41.05 | 41.40 | -1.19% | |
| 41.63 | 42.99 | 41.09 | 41.90 | +2.05% | |
| 42.72 | 42.80 | 40.47 | 41.06 | -4.31% | |
| 44.34 | 44.68 | 42.64 | 42.91 | -3.72% | |
| 44.76 | 45.27 | 43.98 | 44.57 | -0.51% | |
| 46.20 | 46.30 | 44.65 | 44.80 | -1.95% | |
| 46.23 | 47.56 | 45.56 | 45.69 | -2.43% | |
| 46.85 | 47.24 | 46.25 | 46.83 | +1.28% | |
| 46.68 | 47.63 | 46.07 | 46.24 | +1.07% | |
| 45.00 | 46.10 | 44.74 | 45.75 | +2.69% | |
| 44.23 | 44.75 | 43.15 | 44.55 | +1.00% | |
| 44.62 | 45.75 | 44.09 | 44.11 | -2.28% | |
| 44.04 | 45.71 | 43.85 | 45.14 | +3.60% | |
| 43.37 | 44.37 | 42.98 | 43.57 | +0.21% | |
| 43.36 | 44.15 | 42.61 | 43.48 | -0.11% | |
| 42.97 | 43.97 | 42.64 | 43.53 | +3.05% | |
| 42.42 | 43.36 | 41.54 | 42.24 | -5.06% | |
| 44.76 | 45.43 | 44.29 | 44.49 | -1.35% | |
| 44.96 | 46.35 | 44.80 | 45.10 | -0.73% | |
| 45.04 | 46.43 | 44.92 | 45.43 | +0.75% | |
| 45.31 | 45.38 | 44.71 | 45.09 | -1.25% | |
| 45.76 | 46.53 | 45.33 | 45.66 | +0.02% | |
| 45.76 | 46.48 | 45.51 | 45.65 | +0.48% | |
| 45.20 | 45.69 | 45.04 | 45.43 | +0.66% | |
| 45.00 | 45.39 | 44.23 | 45.13 | -0.42% | |
| 45.55 | 46.22 | 44.67 | 45.32 | -0.44% | |
| 46.62 | 46.77 | 45.36 | 45.52 | -2.32% | |
| 47.44 | 48.27 | 46.28 | 46.60 | -2.96% | |
| 49.86 | 49.93 | 47.93 | 48.02 | -4.04% | |
| 49.71 | 50.87 | 49.32 | 50.04 | +1.79% | |
| 50.04 | 50.09 | 48.44 | 49.16 | -1.76% | |
| 49.12 | 50.24 | 48.64 | 50.04 | +1.17% | |
| 49.87 | 51.16 | 49.13 | 49.46 | -2.31% | |
| 48.91 | 50.65 | 47.62 | 50.63 | +3.31% | |
| 50.08 | 51.49 | 48.53 | 49.01 | -3.52% | |
| 52.32 | 52.89 | 50.50 | 50.80 | -0.96% | |
| 50.22 | 52.06 | 49.61 | 51.29 | +2.64% | |
| 49.52 | 50.91 | 49.45 | 49.97 | +1.07% | |
| 50.31 | 50.97 | 49.41 | 49.44 | -1.26% | |
| 47.68 | 50.46 | 47.30 | 50.07 | +4.73% | |
| 47.47 | 48.04 | 46.95 | 47.81 | +0.19% | |
| 47.85 | 48.45 | 46.67 | 47.72 | 0.00% | |
| 48.42 | 49.42 | 47.13 | 47.72 | -1.24% | |
| 48.94 | 49.29 | 47.87 | 48.32 | -1.45% | |
| 50.53 | 51.28 | 48.16 | 49.03 | -4.39% | |
| 52.81 | 53.00 | 51.15 | 51.28 | -1.56% | |
| 52.77 | 53.85 | 51.67 | 52.09 | -0.88% | |
| 52.14 | 52.97 | 52.14 | 52.55 | -0.25% | |
| 52.25 | 53.38 | 52.15 | 52.68 | +2.73% | |
| 52.52 | 52.71 | 51.04 | 51.28 | -1.50% | |
| 51.81 | 53.29 | 51.72 | 52.06 | +1.70% | |
| 50.00 | 51.46 | 49.89 | 51.19 | +4.04% | |
| 46.82 | 49.21 | 46.72 | 49.20 | +4.04% | |
| 48.10 | 48.16 | 46.23 | 47.29 | -1.83% | |
| 47.61 | 48.26 | 46.43 | 48.17 | -0.02% | |
| 49.95 | 50.81 | 47.98 | 48.18 | +2.51% | |
| 46.76 | 47.77 | 46.22 | 47.00 | +0.28% | |
| 46.24 | 47.04 | 46.24 | 46.87 | +0.69% | |
| 45.68 | 47.88 | 45.28 | 46.55 | -1.79% | |
| 49.04 | 49.30 | 47.19 | 47.40 | -2.05% | |
| 47.53 | 48.58 | 46.67 | 48.39 | +4.24% | |
| 46.12 | 47.72 | 45.87 | 46.42 | +1.64% | |
| 46.36 | 46.70 | 45.37 | 45.67 | -2.35% | |
| 46.48 | 47.67 | 46.28 | 46.77 | -0.51% | |
| 48.22 | 48.75 | 46.93 | 47.01 | -0.53% | |
| 46.49 | 47.58 | 46.13 | 47.26 | -0.88% | |
| 48.44 | 49.18 | 47.64 | 47.68 | +1.17% | |
| 47.83 | 48.10 | 46.68 | 47.13 | -1.24% | |
| 47.13 | 48.33 | 46.76 | 47.72 | 0.00% | |
| 47.37 | 48.75 | 47.37 | 47.72 | -0.31% | |
| 47.19 | 48.36 | 46.92 | 47.87 | +3.21% | |
| 46.42 | 47.00 | 45.36 | 46.38 | +1.62% | |
| 45.56 | 46.55 | 45.44 | 45.64 | +0.73% | |
| 45.71 | 46.20 | 44.83 | 45.31 | -3.76% | |
| 48.22 | 48.65 | 46.02 | 47.08 | -2.83% | |
| 48.42 | 49.44 | 47.83 | 48.45 | -0.76% | |
| 47.74 | 49.04 | 46.56 | 48.82 | -0.16% | |
| 50.14 | 50.37 | 48.25 | 48.90 | -5.36% | |
| 52.02 | 52.85 | 50.36 | 51.67 | -1.58% | |
| 52.04 | 53.13 | 51.24 | 52.50 | +1.63% | |
| 51.03 | 52.11 | 49.20 | 51.66 | -1.43% | |
| 49.97 | 52.83 | 49.97 | 52.41 | +0.81% | |
| 53.03 | 53.05 | 51.12 | 51.99 | -4.54% | |
| 53.31 | 54.80 | 52.41 | 54.46 | +5.65% | |
| 51.47 | 51.98 | 50.21 | 51.55 | +1.30% | |
| 49.84 | 51.43 | 49.10 | 50.89 | +2.77% | |
| 52.13 | 52.37 | 48.98 | 49.52 | -6.97% | |
| 52.35 | 53.80 | 51.57 | 53.23 | +0.47% | |
| 54.03 | 54.11 | 51.35 | 52.98 | -3.50% | |
| 54.30 | 55.65 | 53.90 | 54.90 | +1.22% | |
| 54.86 | 55.59 | 53.43 | 54.24 | -0.46% | |
| 54.28 | 55.26 | 53.56 | 54.49 | +0.07% | |
| 53.38 | 54.55 | 51.52 | 54.45 | +1.70% | |
| 57.69 | 58.34 | 53.40 | 53.54 | -7.18% | |
| 58.85 | 60.12 | 57.64 | 57.68 | -2.58% | |
| 59.29 | 59.85 | 58.21 | 59.21 | +0.85% | |
| 61.48 | 61.48 | 57.67 | 58.71 | +5.96% | |
| 57.68 | 57.73 | 53.95 | 55.41 | -5.10% | |
| 58.15 | 59.56 | 56.66 | 58.39 | +0.21% | |
| 59.96 | 60.35 | 56.25 | 58.27 | -3.46% | |
| 58.80 | 60.60 | 58.15 | 60.36 | +2.69% | |
| 58.88 | 59.65 | 58.33 | 58.78 | -1.21% | |
| 61.37 | 62.65 | 58.67 | 59.50 | -1.72% | |
| 60.88 | 61.12 | 59.91 | 60.54 | +0.36% | |
| 61.34 | 61.56 | 60.06 | 60.32 | -1.45% | |
| 61.23 | 61.41 | 60.77 | 61.21 | -0.11% | |
| 62.09 | 62.52 | 60.63 | 61.28 | -1.72% | |
| 63.67 | 63.90 | 62.07 | 62.35 | -0.11% | |
| 62.78 | 63.60 | 62.10 | 62.42 | +0.99% | |
| 63.82 | 64.76 | 61.74 | 61.81 | -5.81% | |
| 66.13 | 66.45 | 65.51 | 65.62 | -0.76% | |
| 65.96 | 67.30 | 65.84 | 66.12 | +0.85% | |
| 64.99 | 65.60 | 63.75 | 65.56 | +0.11% | |
| 66.00 | 66.41 | 64.23 | 65.49 | -0.49% | |
| 64.61 | 66.00 | 64.26 | 65.81 | +0.61% | |
| 64.85 | 65.50 | 63.82 | 65.41 | +1.13% | |
| 62.80 | 64.74 | 62.67 | 64.68 | +1.52% | |
| 65.65 | 65.73 | 63.63 | 63.71 | -2.96% | |
| 64.02 | 65.76 | 63.88 | 65.65 | +2.53% | |
| 60.77 | 64.55 | 60.72 | 64.03 | +5.21% | |
| 59.25 | 61.00 | 59.15 | 60.86 | +2.96% | |
| 59.92 | 60.17 | 59.07 | 59.11 | -1.70% | |
| 60.42 | 60.57 | 59.95 | 60.13 | -0.33% | |
| 60.63 | 60.95 | 60.25 | 60.33 | -1.24% | |
| 60.97 | 61.12 | 60.27 | 61.09 | +0.16% | |
| 61.12 | 61.52 | 60.80 | 60.99 | +0.11% | |
| 61.47 | 62.03 | 60.84 | 60.92 | -1.23% | |
| 59.54 | 62.03 | 59.54 | 61.68 | +3.59% | |
| 59.09 | 59.80 | 58.64 | 59.54 | +1.17% | |
| 58.44 | 60.20 | 58.44 | 58.85 | +1.43% | |
| 58.13 | 58.61 | 57.39 | 58.02 | +0.42% | |
| 57.51 | 58.33 | 57.13 | 57.78 | -0.03% | |
| 58.41 | 58.89 | 57.28 | 57.80 | -0.94% | |
| 60.07 | 60.25 | 57.41 | 58.35 | -3.04% | |
| 60.11 | 60.56 | 58.90 | 60.18 | +0.75% | |
| 57.37 | 59.92 | 56.55 | 59.73 | +3.63% | |
| 56.08 | 59.43 | 56.08 | 57.64 | +2.53% | |
| 56.85 | 57.27 | 55.90 | 56.22 | -1.56% | |
| 56.27 | 57.59 | 55.97 | 57.11 | +1.44% | |
| 55.51 | 56.69 | 55.51 | 56.30 | +0.91% | |
| 54.27 | 55.83 | 54.18 | 55.79 | +3.24% | |
| 54.44 | 54.65 | 53.83 | 54.04 | -0.04% | |
| 53.87 | 54.78 | 53.25 | 54.06 | -0.86% | |
| 53.50 | 54.65 | 53.33 | 54.53 | +1.93% | |
| 52.83 | 54.01 | 52.60 | 53.50 | +1.63% | |
| 52.14 | 52.91 | 51.32 | 52.64 | +1.33% | |
| 52.00 | 52.37 | 51.43 | 51.95 | +0.44% | |
| 51.16 | 52.43 | 50.42 | 51.72 | +1.85% | |
| 52.80 | 53.74 | 50.71 | 50.78 | -2.29% | |
| 51.89 | 52.01 | 51.02 | 51.97 | +0.58% | |
| 50.77 | 52.30 | 50.72 | 51.67 | +0.56% | |
| 53.08 | 53.25 | 51.09 | 51.38 | -3.66% | |
| 52.45 | 54.32 | 51.56 | 53.33 | -0.15% | |
| 54.76 | 55.15 | 53.14 | 53.41 | -3.01% | |
| 54.65 | 55.28 | 54.29 | 55.07 | +2.17% | |
| 52.42 | 54.20 | 52.20 | 53.90 | +2.67% | |
| 52.67 | 53.44 | 51.92 | 52.50 | +0.13% | |
| 51.76 | 53.19 | 50.39 | 52.43 | -0.11% | |
| 52.22 | 53.04 | 51.84 | 52.49 | +0.85% | |
| 51.38 | 52.52 | 50.51 | 52.05 | +1.74% | |
| 51.14 | 52.27 | 50.59 | 51.16 | -1.25% | |
| 53.02 | 53.63 | 51.64 | 51.81 | -2.83% | |
| 52.86 | 54.16 | 50.96 | 53.32 | -5.75% | |
| 56.79 | 57.61 | 56.44 | 56.57 | -1.77% | |
| 57.49 | 58.06 | 56.63 | 57.59 | -0.21% | |
| 58.24 | 58.56 | 57.39 | 57.71 | -0.88% | |
| 59.46 | 59.81 | 58.08 | 58.22 | -0.44% | |
| 58.48 | 59.59 | 58.24 | 58.48 | +1.62% | |
| 58.19 | 58.38 | 56.05 | 57.55 | -0.90% | |
| 58.03 | 58.29 | 57.06 | 58.07 | -0.03% | |
| 58.16 | 58.74 | 57.95 | 58.09 | -0.34% | |
| 57.67 | 58.61 | 57.37 | 58.29 | +2.01% | |
| 57.00 | 57.47 | 56.46 | 57.14 | +0.26% | |
| 59.83 | 59.83 | 56.35 | 56.99 | -4.06% | |
| 60.15 | 60.70 | 58.27 | 59.40 | -0.34% | |
| 57.16 | 60.33 | 57.02 | 59.60 | +2.05% | |
| 57.66 | 58.66 | 57.11 | 58.40 | +4.04% | |
| 59.10 | 59.45 | 56.00 | 56.13 | -5.03% | |
| 60.61 | 60.74 | 58.61 | 59.10 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CG chart for longer ranges.