The Carlyle Group Inc. - Common Stock (CG)

Historical Prices For The Carlyle Group Inc. - Common Stock (CG)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	64.48	64.97	63.94	64.56	1,511,528	64.56
8/28/2025	64.94	65.36	64.39	64.42	1,388,755	64.42
8/27/2025	64.61	65.35	64.61	64.72	2,014,568	64.72
8/26/2025	63.67	64.98	63.33	64.87	4,857,630	64.87
8/25/2025	64.35	64.84	63.64	63.67	2,845,095	63.67
8/22/2025	62.61	65.36	62.52	64.71	2,136,593	64.71
8/21/2025	60.84	62.41	60.84	62.30	3,191,590	62.30
8/20/2025	62.17	62.68	60.46	61.34	3,598,165	61.34
8/19/2025	63.35	63.88	62.34	62.58	2,990,487	62.58
8/18/2025	63.38	63.95	62.88	63.45	2,068,625	63.45
8/15/2025	64.86	65.55	63.55	63.86	1,842,391	63.51
8/14/2025	65.04	65.28	64.41	64.91	2,033,101	64.55
8/13/2025	65.20	65.97	64.47	65.43	3,241,146	65.07
8/12/2025	63.00	65.03	62.72	64.76	2,646,888	64.41
8/11/2025	62.27	62.91	61.77	62.40	2,367,204	62.06
8/08/2025	61.57	62.65	60.74	62.23	2,653,992	61.89
8/07/2025	64.00	64.09	61.15	61.57	3,307,984	61.23
8/06/2025	62.34	63.67	60.60	62.91	4,460,240	62.57
8/05/2025	60.64	60.80	59.17	60.10	4,901,179	59.77
8/04/2025	59.22	60.46	58.90	60.43	1,856,797	60.10
8/01/2025	58.51	59.48	56.91	58.71	2,861,174	58.39
7/31/2025	62.27	62.42	60.44	60.66	1,836,427	60.33
7/30/2025	62.46	63.37	61.42	61.97	2,075,678	61.63
7/29/2025	63.36	63.61	61.78	62.70	1,900,825	62.36
7/28/2025	63.29	63.40	62.49	62.95	2,088,548	62.60
7/25/2025	62.74	63.74	61.54	63.45	2,155,349	63.10
7/24/2025	61.00	62.92	60.49	62.31	2,850,175	61.97
7/23/2025	60.25	61.07	60.14	61.05	1,598,761	60.72
7/22/2025	59.62	60.03	58.47	59.71	2,019,635	59.38
7/21/2025	60.47	61.10	59.72	59.74	1,834,555	59.41
7/18/2025	60.28	60.63	59.81	60.17	1,703,756	59.84
7/17/2025	58.20	60.19	58.20	60.11	2,973,868	59.78
7/16/2025	58.19	59.13	56.96	58.19	3,866,301	57.87
7/15/2025	59.11	59.27	57.60	57.64	3,605,714	57.32
7/14/2025	58.35	59.08	57.91	58.97	1,924,164	58.65
7/11/2025	58.07	58.54	57.29	58.35	2,297,338	58.03
7/10/2025	57.54	58.84	56.87	58.50	3,309,152	58.18
7/09/2025	56.32	57.00	55.84	56.87	2,139,208	56.56
7/08/2025	55.14	56.11	54.87	55.80	3,689,517	55.49
7/07/2025	55.17	55.92	54.63	54.99	1,858,728	54.69
7/03/2025	54.90	55.99	54.43	55.70	1,753,929	55.39
7/02/2025	52.77	54.66	52.48	54.45	3,122,709	54.15
7/01/2025	51.06	53.17	51.05	52.82	2,491,403	52.53
6/30/2025	51.38	51.86	51.08	51.40	2,182,443	51.12
6/27/2025	51.00	52.12	50.48	51.17	5,027,134	50.89
6/26/2025	49.34	50.83	49.23	50.67	3,260,490	50.39
6/25/2025	49.47	49.47	48.66	49.13	1,324,634	48.86
6/24/2025	47.99	49.23	47.95	49.13	2,606,841	48.86
6/23/2025	46.65	47.27	44.60	47.21	2,551,115	46.95
6/20/2025	47.58	47.77	46.72	46.86	2,303,840	46.60
6/18/2025	45.91	47.89	45.91	47.07	4,890,631	46.81
6/17/2025	46.68	46.91	45.68	46.10	1,817,241	45.85
6/16/2025	46.69	47.65	46.59	47.04	1,469,015	46.78
6/13/2025	46.78	47.11	45.91	46.19	1,783,784	45.94
6/12/2025	46.81	48.03	46.40	47.72	2,335,231	47.46
6/11/2025	47.01	47.76	46.69	47.43	1,693,236	47.17
6/10/2025	46.60	47.34	46.22	46.82	2,914,131	46.56
6/09/2025	46.69	47.33	46.18	46.58	1,416,062	46.32
6/06/2025	46.13	46.54	45.82	46.28	1,331,861	46.03
6/05/2025	45.12	45.65	44.75	45.24	1,165,851	44.99
6/04/2025	45.47	45.72	45.03	45.09	1,550,186	44.84
6/03/2025	45.12	45.75	44.63	45.27	1,826,316	45.02
6/02/2025	45.15	45.30	43.98	45.08	1,801,463	44.83