Nasdaq · Common stock
The Carlyle Group (CG)
$38.75 +$0.16 (+0.41%)
- Day’s range
- $38.57–$39.17
- Volume
- 2.7M
CG price history
CG closed at $38.75 on Oct. 26, 2026. Over the past year, its daily close ranged from $35.77 on Oct. 14, 2026 to $66.12 on Jan. 15, 2026.
Data table: CG daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $38.75 |
| Oct. 23, 2026 | $38.59 |
| Oct. 22, 2026 | $39.20 |
| Oct. 21, 2026 | $37.27 |
| Oct. 20, 2026 | $37.31 |
| Oct. 19, 2026 | $36.56 |
| Oct. 16, 2026 | $36.38 |
| Oct. 15, 2026 | $36.81 |
| Oct. 14, 2026 | $35.77 |
| Oct. 13, 2026 | $37.24 |
| Oct. 12, 2026 | $38.25 |
| Oct. 9, 2026 | $38.42 |
| Oct. 8, 2026 | $38.39 |
| Oct. 7, 2026 | $37.80 |
| Oct. 6, 2026 | $38.88 |
| Oct. 5, 2026 | $39.32 |
| Oct. 2, 2026 | $39.82 |
| Oct. 1, 2026 | $40.39 |
| Sept. 30, 2026 | $39.66 |
| Sept. 29, 2026 | $39.68 |
| Sept. 28, 2026 | $39.52 |
| Sept. 25, 2026 | $40.03 |
| Sept. 24, 2026 | $39.42 |
| Sept. 23, 2026 | $39.92 |
| Sept. 22, 2026 | $40.23 |
| Sept. 21, 2026 | $40.86 |
| Sept. 18, 2026 | $40.10 |
| Sept. 17, 2026 | $40.17 |
| Sept. 16, 2026 | $40.01 |
| Sept. 15, 2026 | $41.42 |
| Sept. 14, 2026 | $41.82 |
| Sept. 11, 2026 | $42.34 |
| Sept. 10, 2026 | $43.07 |
| Sept. 9, 2026 | $44.11 |
| Sept. 8, 2026 | $45.95 |
| Sept. 4, 2026 | $46.97 |
| Sept. 3, 2026 | $47.75 |
| Sept. 2, 2026 | $47.14 |
| Sept. 1, 2026 | $46.54 |
| Aug. 31, 2026 | $48.39 |
| Aug. 28, 2026 | $49.09 |
| Aug. 27, 2026 | $49.24 |
| Aug. 26, 2026 | $48.99 |
| Aug. 25, 2026 | $48.92 |
| Aug. 24, 2026 | $49.14 |
| Aug. 21, 2026 | $49.37 |
| Aug. 20, 2026 | $47.99 |
| Aug. 19, 2026 | $49.40 |
| Aug. 18, 2026 | $48.37 |
| Aug. 17, 2026 | $48.54 |
| Aug. 14, 2026 | $49.28 |
| Aug. 13, 2026 | $51.41 |
| Aug. 12, 2026 | $48.27 |
| Aug. 11, 2026 | $48.36 |
| Aug. 10, 2026 | $47.80 |
| Aug. 7, 2026 | $47.79 |
| Aug. 6, 2026 | $48.88 |
| Aug. 5, 2026 | $49.84 |
| Aug. 4, 2026 | $50.64 |
| Aug. 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 |
| Feb. 27, 2026 | $51.99 |
| Feb. 26, 2026 | $54.46 |
| Feb. 25, 2026 | $51.55 |
| Feb. 24, 2026 | $50.89 |
| Feb. 23, 2026 | $49.52 |
| Feb. 20, 2026 | $53.23 |
| Feb. 19, 2026 | $52.98 |
| Feb. 18, 2026 | $54.90 |
| Feb. 17, 2026 | $54.24 |
| Feb. 13, 2026 | $54.49 |
| Feb. 12, 2026 | $54.45 |
| Feb. 11, 2026 | $53.54 |
| Feb. 10, 2026 | $57.68 |
| Feb. 9, 2026 | $59.21 |
| Feb. 6, 2026 | $58.71 |
| Feb. 5, 2026 | $55.41 |
| Feb. 4, 2026 | $58.39 |
| Feb. 3, 2026 | $58.27 |
| Feb. 2, 2026 | $60.36 |
| Jan. 30, 2026 | $58.78 |
| Jan. 29, 2026 | $59.50 |
| Jan. 28, 2026 | $60.54 |
| Jan. 27, 2026 | $60.32 |
| Jan. 26, 2026 | $61.21 |
| Jan. 23, 2026 | $61.28 |
| Jan. 22, 2026 | $62.35 |
| Jan. 21, 2026 | $62.42 |
| Jan. 20, 2026 | $61.81 |
| Jan. 16, 2026 | $65.62 |
| Jan. 15, 2026 | $66.12 |
| Jan. 14, 2026 | $65.56 |
| Jan. 13, 2026 | $65.49 |
| Jan. 12, 2026 | $65.81 |
| Jan. 9, 2026 | $65.41 |
| Jan. 8, 2026 | $64.68 |
| Jan. 7, 2026 | $63.71 |
| Jan. 6, 2026 | $65.65 |
| Jan. 5, 2026 | $64.03 |
| Jan. 2, 2026 | $60.86 |
| Dec. 31, 2025 | $59.11 |
| Dec. 30, 2025 | $60.13 |
| Dec. 29, 2025 | $60.33 |
| Dec. 26, 2025 | $61.09 |
| Dec. 24, 2025 | $60.99 |
| Dec. 23, 2025 | $60.92 |
| Dec. 22, 2025 | $61.68 |
| Dec. 19, 2025 | $59.54 |
| Dec. 18, 2025 | $58.85 |
| Dec. 17, 2025 | $58.02 |
| Dec. 16, 2025 | $57.78 |
| Dec. 15, 2025 | $57.80 |
| Dec. 12, 2025 | $58.35 |
| Dec. 11, 2025 | $60.18 |
| Dec. 10, 2025 | $59.73 |
| Dec. 9, 2025 | $57.64 |
| Dec. 8, 2025 | $56.22 |
| Dec. 5, 2025 | $57.11 |
| Dec. 4, 2025 | $56.30 |
| Dec. 3, 2025 | $55.79 |
| Dec. 2, 2025 | $54.04 |
| Dec. 1, 2025 | $54.06 |
| Nov. 28, 2025 | $54.53 |
| Nov. 26, 2025 | $53.50 |
| Nov. 25, 2025 | $52.64 |
| Nov. 24, 2025 | $51.95 |
| Nov. 21, 2025 | $51.72 |
| Nov. 20, 2025 | $50.78 |
| Nov. 19, 2025 | $51.97 |
| Nov. 18, 2025 | $51.67 |
| Nov. 17, 2025 | $51.38 |
| Nov. 14, 2025 | $53.33 |
| Nov. 13, 2025 | $53.41 |
| Nov. 12, 2025 | $55.07 |
| Nov. 11, 2025 | $53.90 |
| Nov. 10, 2025 | $52.50 |
| Nov. 7, 2025 | $52.43 |
| Nov. 6, 2025 | $52.49 |
| Nov. 5, 2025 | $52.05 |
| Nov. 4, 2025 | $51.16 |
| Nov. 3, 2025 | $51.81 |
| Oct. 31, 2025 | $53.32 |
| Oct. 30, 2025 | $56.57 |
| Oct. 29, 2025 | $57.59 |
| Oct. 28, 2025 | $57.71 |
| Oct. 27, 2025 | $58.22 |
Key figures
- 52-week range
- $35.77–$66.12Low Oct. 14, 2026; high Jan. 15, 2026
- Average daily volume
- 3.7MPast 3 months
- Market value
- $13.81B
- Dividend yield
- 3.61%Past 12 months of regular dividends
- From 52-week high
- −41.39%
Price change
- 1 month
- −3.20%
- 3 months
- −14.65%
- Year to date
- −34.44%
- 1 year
- −33.74%
$1,000 a year ago
$1,000 put into CG at the close on Oct. 24, 2025 would be worth $663.
Price only, dividends not included.
What Wall Street says about CG
In the past 90 days, Wall Street firms published 12 rating or price-target actions on CG: 2 new ratings, 5 raised price targets and 5 lowered price targets.
| Action | Rating | |||
|---|---|---|---|---|
| Piper Sandler | Cuts target | Overweight | $54 to $48 | |
| UBS | Cuts target | Buy | $70 to $60 | |
| TD Cowen | Cuts target | Hold | $54 to $42 | |
| Barclays | Cuts target | Overweight | $64 to $53 | |
| RBC Capital | Cuts target | Sector perform | $58 to $48 | |
| Wells Fargo | Initiates coverage | Equal-weight | $43 | |
| Piper Sandler | Initiates coverage | Overweight | $54 | |
| Barclays | Raises target | Overweight | $57 to $64 | |
| Citizens | Raises target | Market outperform | $70 to $73 | |
| Evercore ISI Group | Raises target | In-line | $48 to $51 | |
| Keefe, Bruyette & Woods | Raises target | Market perform | $47 to $50 | |
| UBS | Raises target | Buy | $63 to $70 |
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
Recent dividends
| Ex-dividend date | Per share |
|---|---|
| Regular, paid Aug. 26 | $0.35 |
| Regular, paid May 28 | $0.35 |
| Regular, paid Feb. 20 | $0.35 |
| Regular, paid Nov. 19, 2025 | $0.35 |
About The Carlyle Group Inc. Common Stock
Carlyle Group is one of the world's largest alternative-asset managers, with $485.5 billion in total AUM, including $334.4 billion in fee-earning AUM, at the end of June 2026. The company has three core business segments: global private equity, which includes its private equity, real estate, infrastructure, and natural resources offerings (with $162.7 billion in total AUM and $96.6 billion in fee-earning AUM), global credit ($211.1 billion/$167.6 billion), and investment/fund solutions, known as Carlyle AlphInvest ($111.7 billion/$70.2 billion). The firm primarily serves institutional investors and high-net-worth individuals. Carlyle operates through 29 offices across five continents, serving more than 3,100 active carry fund investors from 87 countries.
- Headquarters
- Washington, D.C.
- Employees
- 2,500
- Listed
- May 3, 2012
- Sector
- Financials
- Industry
- Investment advice
In WallStreetDigest editions
No WallStreetDigest article about CG is on the site yet.