The Carlyle Group Inc. (CG) Stock Price History
Historical prices from 2012 to 2026
- 1M
- -3.9%
- 3M
- -6.1%
- YTD
- -26.4%
- 1Y
- -4.8%
- 3Y
- +12.6%
- 5Y
- +0.3%
Loading 10-year price history...
CG Historical Performance
CG Annual Returns
Year-by-year price performance · 2012–2026
- 2012 annual price return
- +18.0%
- 2013 annual price return
- +36.0%
- 2014 annual price return
- -21.4%
- 2015 annual price return
- -44.6%
- 2016 annual price return
- -2.0%
- 2017 annual price return
- +46.8%
- 2018 annual price return
- -32.4%
- 2019 annual price return
- +100.2%
- 2020 annual price return
- -1.8%
- 2021 annual price return
- +76.5%
- 2022 annual price return
- -45.0%
- 2023 annual price return
- +35.7%
- 2024 annual price return
- +26.3%
- 2025 annual price return
- +16.5%
- 2026 annual price return
- -14.6%
CG Stock Price Trajectory (2012–2026)
As of June 21, 2026, The Carlyle Group Inc. (CG) trades at $44.80, representing a -4.8% return over the past year. The stock has delivered a +16.4% total return over five years (+0.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $69.85 on September 19, 2025. From this peak, CG has corrected -35.9%, currently trading 18% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers BX (-10.0% 1Y), KKR (-20.8% 1Y), and APO (+3.3% 1Y), CG has underperformed the peer group average. Compare CG vs BX →
CG Historical Price Data · from 2012
Rows 1–50 of 3,553| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 46.20 | 46.30 | 44.65 | 44.80 | 3.22M | -1.95% |
| 2026-06-17 | 46.23 | 47.53 | 45.56 | 45.69 | 2.04M | -2.46% |
| 2026-06-16 | 46.84 | 47.23 | 46.25 | 46.84 | 2.25M | +1.30% |
| 2026-06-15 | 46.68 | 47.63 | 46.06 | 46.24 | 857K | +1.07% |
| 2026-06-12 | 45.03 | 46.10 | 44.74 | 45.75 | 2.29M | +2.69% |
| 2026-06-11 | 44.22 | 44.74 | 43.15 | 44.55 | 2.86M | +1.00% |
| 2026-06-10 | 44.61 | 45.74 | 44.10 | 44.11 | 1.99M | -2.28% |
| 2026-06-09 | 44.04 | 45.71 | 43.84 | 45.14 | 2.84M | +3.60% |
| 2026-06-08 | 43.28 | 44.37 | 42.98 | 43.57 | 3.11M | +0.21% |
| 2026-06-05 | 43.63 | 44.14 | 42.65 | 43.48 | 5.76M | -0.09% |
| 2026-06-04 | 42.97 | 43.97 | 42.63 | 43.52 | 5.26M | +3.03% |
| 2026-06-03 | 42.42 | 43.36 | 41.54 | 42.24 | 5.25M | -5.06% |
| 2026-06-02 | 44.76 | 45.42 | 44.28 | 44.49 | 2.48M | -1.35% |
| 2026-06-01 | 44.83 | 46.35 | 44.80 | 45.10 | 2.43M | -0.73% |
| 2026-05-29 | 45.09 | 46.43 | 44.95 | 45.43 | 4.00M | +0.75% |
| 2026-05-28 | 45.12 | 45.38 | 44.69 | 45.09 | 2.82M | -1.25% |
| 2026-05-27 | 45.85 | 46.52 | 45.33 | 45.66 | 2.47M | +0.02% |
| 2026-05-26 | 45.76 | 46.48 | 45.51 | 45.65 | 1.77M | +0.48% |
| 2026-05-22 | 45.20 | 45.69 | 45.04 | 45.43 | 2.22M | +0.66% |
| 2026-05-21 | 45.00 | 45.39 | 44.23 | 45.13 | 3.01M | -0.42% |
| 2026-05-20 | 45.56 | 46.22 | 44.67 | 45.32 | 2.89M | -0.44% |
| 2026-05-19 | 46.70 | 46.77 | 45.35 | 45.52 | 3.42M | -2.32% |
| 2026-05-18 | 47.50 | 48.27 | 46.27 | 46.60 | 4.91M | -2.96% |
| 2026-05-15 | 49.86 | 49.93 | 47.93 | 48.02 | 3.42M | -4.04% |
| 2026-05-14 | 49.71 | 50.86 | 49.32 | 50.04 | 2.76M | +1.79% |
| 2026-05-13 | 49.88 | 50.09 | 48.44 | 49.16 | 2.44M | -1.76% |
| 2026-05-12 | 49.12 | 50.24 | 48.64 | 50.04 | 2.69M | +1.17% |
| 2026-05-11 | 48.56 | 51.16 | 48.56 | 49.46 | 3.90M | -2.31% |
| 2026-05-08 | 48.67 | 50.65 | 47.62 | 50.63 | 4.63M | +3.31% |
| 2026-05-07 | 50.43 | 51.40 | 48.54 | 49.01 | 5.46M | -3.52% |
| 2026-05-06 | 52.32 | 52.89 | 50.50 | 50.80 | 3.66M | -0.96% |
| 2026-05-05 | 50.45 | 52.06 | 49.61 | 51.29 | 2.31M | +2.64% |
| 2026-05-04 | 49.52 | 50.91 | 49.45 | 49.97 | 2.67M | +1.07% |
| 2026-05-01 | 50.31 | 50.97 | 49.41 | 49.44 | 2.85M | -1.26% |
| 2026-04-30 | 47.68 | 50.46 | 47.30 | 50.07 | 3.00M | +4.73% |
| 2026-04-29 | 47.47 | 48.03 | 46.95 | 47.81 | 3.30M | +0.19% |
| 2026-04-28 | 48.00 | 48.45 | 46.67 | 47.72 | 2.45M | 0.00% |
| 2026-04-27 | 48.42 | 49.41 | 47.13 | 47.72 | 3.40M | -1.20% |
| 2026-04-24 | 48.98 | 49.29 | 47.88 | 48.30 | 2.30M | -1.49% |
| 2026-04-23 | 50.91 | 51.28 | 48.16 | 49.03 | 3.48M | -4.39% |
| 2026-04-22 | 52.86 | 53.00 | 51.15 | 51.28 | 3.12M | -1.56% |
| 2026-04-21 | 52.77 | 53.85 | 51.66 | 52.09 | 3.48M | -0.88% |
| 2026-04-20 | 52.14 | 52.97 | 52.14 | 52.55 | 2.66M | -0.25% |
| 2026-04-17 | 52.25 | 53.38 | 52.15 | 52.68 | 3.51M | +2.73% |
| 2026-04-16 | 52.52 | 52.71 | 51.04 | 51.28 | 2.94M | -1.50% |
| 2026-04-15 | 51.86 | 53.29 | 51.72 | 52.06 | 2.55M | +1.70% |
| 2026-04-14 | 49.95 | 51.46 | 49.88 | 51.19 | 3.65M | +4.04% |
| 2026-04-13 | 46.90 | 49.20 | 46.75 | 49.20 | 2.02M | +4.04% |
| 2026-04-10 | 48.10 | 48.10 | 46.23 | 47.29 | 2.91M | -1.83% |
| 2026-04-09 | 47.61 | 48.26 | 46.43 | 48.17 | 2.89M | -0.02% |
Full Stock Analysis
Deep dive into CG consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CG — Frequently Asked Questions
Quick answers to the most common questions about buying CG stock.
How has CG stock performed recently?
CG declined -4.8% over the past year, below its 5-year annualized CAGR of +0.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CG's all-time high price?
The Carlyle Group Inc. reached $69.85 on 2025-09-19. The 52-week high is $69.85. Current 1-year return of -4.8% places the stock further from historical peaks.
Where can I download CG historical price data?
This page provides CG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2012-2026, downloadable in CSV format.