Free Trial

Carlyle Group (CG) Stock Chart & Stock Price History

Carlyle Group logo
$62.95 +0.25 (+0.40%)
As of 12:53 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Carlyle Group Stock Price Performance

The Carlyle Group (CG) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 29.74%, with a year-to-date return of 24.68%. In the past month, the stock has increased 22.47%, reflecting recent market activity.

As of the latest close, Carlyle Group traded at $62.70 with a market cap of $22.64 billion and volume of 1.90 million shares. Five years ago, the stock traded at $29.29, representing a 114.92% increase over that period. At the time, it had a market cap of $10.26 billion and a volume of 1.07 million shares.

Receive CG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Carlyle Group and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-0.79%
1 Month
Performance
+22.47%
3 Month
Performance
+62.91%
Year-To-Date
Performance
+24.68%
1 Year
Performance
+29.74%
5 Year
Performance
+114.92%

CG Stock Chart for Wednesday, July, 30, 2025

Carlyle Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/29/2025$62.95$62.70
-0.40%
$63.61$61.781.90 million shs$22.64 billion
07/28/2025$63.45$62.95
-0.79%
$63.40$62.492.09 million shs$22.73 billion
07/25/2025$62.31$63.45
+1.83%
$63.75$61.542.16 million shs$22.91 billion
07/24/2025$61.05$62.31
+2.06%
$62.92$60.492.85 million shs$22.50 billion
07/23/2025$59.71$61.05
+2.24%
$61.07$60.141.60 million shs$22.05 billion
07/22/2025$59.74$59.71
-0.05%
$60.03$58.472.02 million shs$21.56 billion
07/21/2025$60.17$59.74
-0.71%
$61.10$59.721.83 million shs$21.57 billion
07/18/2025$60.11$60.17
+0.10%
$60.64$59.811.70 million shs$21.73 billion
07/17/2025$58.19$60.11
+3.30%
$60.19$58.202.97 million shs$21.71 billion
07/16/2025$57.64$58.19
+0.95%
$59.13$56.963.87 million shs$21.01 billion
07/15/2025$58.97$57.64
-2.26%
$59.28$57.613.60 million shs$20.82 billion
07/14/2025$58.35$58.97
+1.06%
$59.08$57.911.92 million shs$21.30 billion
07/11/2025$58.50$58.35
-0.26%
$58.54$57.292.30 million shs$21.07 billion
07/10/2025$56.87$58.50
+2.87%
$58.84$56.873.31 million shs$21.13 billion
07/09/2025$55.80$56.87
+1.92%
$57.00$55.842.14 million shs$20.54 billion
07/08/2025$54.99$55.80
+1.47%
$56.11$54.873.69 million shs$20.15 billion
07/07/2025$55.59$54.99
-1.08%
$55.92$54.631.86 million shs$19.86 billion
07/04/2025$55.59$55.59$55.99$54.431.75 million shs$20.08 billion
07/03/2025$54.45$55.59
+2.09%
$55.99$54.431.75 million shs$20.08 billion
07/02/2025$52.82$54.45
+3.09%
$54.66$52.483.12 million shs$19.66 billion
07/01/2025$51.40$52.82
+2.76%
$53.17$51.052.49 million shs$19.08 billion
06/30/2025$51.17$51.40
+0.45%
$51.86$51.082.18 million shs$18.56 billion

This page (NASDAQ:CG) was last updated on 7/30/2025 by MarketBeat.com Staff
From Our Partners