The Carlyle Group

CG · NASDAQ · USD

$40.39+1.84%+$0.73

Close · October 1, 2026

Price history

−33.55% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 1, 2026$40.39
September 30, 2026$39.66
September 29, 2026$39.68
September 28, 2026$39.52
September 25, 2026$40.03
September 24, 2026$39.42
September 23, 2026$39.92
September 22, 2026$40.23
September 21, 2026$40.86
September 18, 2026$40.10
September 17, 2026$40.17
September 16, 2026$40.01
September 15, 2026$41.42
September 14, 2026$41.82
September 11, 2026$42.34
September 10, 2026$43.07
September 9, 2026$44.11
September 8, 2026$45.95
September 4, 2026$46.97
September 3, 2026$47.75
September 2, 2026$47.14
September 1, 2026$46.54
August 31, 2026$48.39
August 28, 2026$49.09
August 27, 2026$49.24
August 26, 2026$48.99
August 25, 2026$48.92
August 24, 2026$49.14
August 21, 2026$49.37
August 20, 2026$47.99
August 19, 2026$49.40
August 18, 2026$48.37
August 17, 2026$48.54
August 14, 2026$49.28
August 13, 2026$51.41
August 12, 2026$48.27
August 11, 2026$48.36
August 10, 2026$47.80
August 7, 2026$47.79
August 6, 2026$48.88
August 5, 2026$49.84
August 4, 2026$50.64
August 3, 2026$48.91
July 31, 2026$46.02
July 30, 2026$45.36
July 29, 2026$44.70
July 28, 2026$46.47
July 27, 2026$46.28
July 24, 2026$45.40
July 23, 2026$44.41
July 22, 2026$44.08
July 21, 2026$44.61
July 20, 2026$44.74
July 17, 2026$46.07
July 16, 2026$46.63
July 15, 2026$46.11
July 14, 2026$45.48
July 13, 2026$44.14
July 10, 2026$44.71
July 9, 2026$44.18
July 8, 2026$43.07
July 7, 2026$44.01
July 6, 2026$44.04
July 2, 2026$42.83
July 1, 2026$42.33
June 30, 2026$42.11
June 29, 2026$40.52
June 26, 2026$41.40
June 25, 2026$41.90
June 24, 2026$41.06
June 23, 2026$42.91
June 22, 2026$44.57
June 18, 2026$44.80
June 17, 2026$45.69
June 16, 2026$46.83
June 15, 2026$46.24
June 12, 2026$45.75
June 11, 2026$44.55
June 10, 2026$44.11
June 9, 2026$45.14
June 8, 2026$43.57
June 5, 2026$43.48
June 4, 2026$43.53
June 3, 2026$42.24
June 2, 2026$44.49
June 1, 2026$45.10
May 29, 2026$45.43
May 28, 2026$45.09
May 27, 2026$45.66
May 26, 2026$45.65
May 22, 2026$45.43
May 21, 2026$45.13
May 20, 2026$45.32
May 19, 2026$45.52
May 18, 2026$46.60
May 15, 2026$48.02
May 14, 2026$50.04
May 13, 2026$49.16
May 12, 2026$50.04
May 11, 2026$49.46
May 8, 2026$50.63
May 7, 2026$49.01
May 6, 2026$50.80
May 5, 2026$51.29
May 4, 2026$49.97
May 1, 2026$49.44
April 30, 2026$50.07
April 29, 2026$47.81
April 28, 2026$47.72
April 27, 2026$47.72
April 24, 2026$48.32
April 23, 2026$49.03
April 22, 2026$51.28
April 21, 2026$52.09
April 20, 2026$52.55
April 17, 2026$52.68
April 16, 2026$51.28
April 15, 2026$52.06
April 14, 2026$51.19
April 13, 2026$49.20
April 10, 2026$47.29
April 9, 2026$48.17
April 8, 2026$48.18
April 7, 2026$47.00
April 6, 2026$46.87
April 2, 2026$46.55
April 1, 2026$47.40
March 31, 2026$48.39
March 30, 2026$46.42
March 27, 2026$45.67
March 26, 2026$46.77
March 25, 2026$47.01
March 24, 2026$47.26
March 23, 2026$47.68
March 20, 2026$47.13
March 19, 2026$47.72
March 18, 2026$47.72
March 17, 2026$47.87
March 16, 2026$46.38
March 13, 2026$45.64
March 12, 2026$45.31
March 11, 2026$47.08
March 10, 2026$48.45
March 9, 2026$48.82
March 6, 2026$48.90
March 5, 2026$51.67
March 4, 2026$52.50
March 3, 2026$51.66
March 2, 2026$52.41
February 27, 2026$51.99
February 26, 2026$54.46
February 25, 2026$51.55
February 24, 2026$50.89
February 23, 2026$49.52
February 20, 2026$53.23
February 19, 2026$52.98
February 18, 2026$54.90
February 17, 2026$54.24
February 13, 2026$54.49
February 12, 2026$54.45
February 11, 2026$53.54
February 10, 2026$57.68
February 9, 2026$59.21
February 6, 2026$58.71
February 5, 2026$55.41
February 4, 2026$58.39
February 3, 2026$58.27
February 2, 2026$60.36
January 30, 2026$58.78
January 29, 2026$59.50
January 28, 2026$60.54
January 27, 2026$60.32
January 26, 2026$61.21
January 23, 2026$61.28
January 22, 2026$62.35
January 21, 2026$62.42
January 20, 2026$61.81
January 16, 2026$65.62
January 15, 2026$66.12
January 14, 2026$65.56
January 13, 2026$65.49
January 12, 2026$65.81
January 9, 2026$65.41
January 8, 2026$64.68
January 7, 2026$63.71
January 6, 2026$65.65
January 5, 2026$64.03
January 2, 2026$60.86
December 31, 2025$59.11
December 30, 2025$60.13
December 29, 2025$60.33
December 26, 2025$61.09
December 24, 2025$60.99
December 23, 2025$60.92
December 22, 2025$61.68
December 19, 2025$59.54
December 18, 2025$58.85
December 17, 2025$58.02
December 16, 2025$57.78
December 15, 2025$57.80
December 12, 2025$58.35
December 11, 2025$60.18
December 10, 2025$59.73
December 9, 2025$57.64
December 8, 2025$56.22
December 5, 2025$57.11
December 4, 2025$56.30
December 3, 2025$55.79
December 2, 2025$54.04
December 1, 2025$54.06
November 28, 2025$54.53
November 26, 2025$53.50
November 25, 2025$52.64
November 24, 2025$51.95
November 21, 2025$51.72
November 20, 2025$50.78
November 19, 2025$51.97
November 18, 2025$51.67
November 17, 2025$51.38
November 14, 2025$53.33
November 13, 2025$53.41
November 12, 2025$55.07
November 11, 2025$53.90
November 10, 2025$52.50
November 7, 2025$52.43
November 6, 2025$52.49
November 5, 2025$52.05
November 4, 2025$51.16
November 3, 2025$51.81
October 31, 2025$53.32
October 30, 2025$56.57
October 29, 2025$57.59
October 28, 2025$57.71
October 27, 2025$58.22
October 24, 2025$58.48
October 23, 2025$57.55
October 22, 2025$58.07
October 21, 2025$58.09
October 20, 2025$58.29
October 17, 2025$57.14
October 16, 2025$56.99
October 15, 2025$59.40
October 14, 2025$59.60
October 13, 2025$58.40
October 10, 2025$56.13
October 9, 2025$59.10
October 8, 2025$60.55
October 7, 2025$61.61
October 6, 2025$63.35
October 3, 2025$63.48
October 2, 2025$61.72
October 1, 2025$60.78

At a glance

  • The company

    The Carlyle Group Inc. is an investment firm specializing in direct and fund of fund investments.

  • Latest results

    Quarter to June 30, 2026 · EPS $1.07 (estimate $0.91)

  • Next event

    Quarterly results · October 29, 2026

  • Dividend

    Last ex-dividend on September 30, 2026

Where the price stands

52-wk low$38.72
52-wk high$67.30

−39.99% from the high

Performance

StockS&P 500
1 month−13.21%+0.83%
Year to date−31.67%+12.93%
1 year−33.55%+15.12%

Analysts · 19 analysts

Average target$58.00+43.60% vs. price

Buy 10 · Hold 8 · Sell 1 · Buy

Latest news

All news

Numbers and valuation

Full valuation
Market cap
$14.39B
P/E
42.1
EPS
$0.96
Volume
3.84M
Dividend yield
3.47%

Stocks to explore

Other companies in the Finance sector