The Carlyle Group Inc. (CG) Stock Price History
Historical prices from 2012 to 2026
Loading 10-year price history...
CG Historical Performance
Short-Term Returns
CG Stock Price Trajectory (2012–2026)
As of May 6, 2026, The Carlyle Group Inc. (CG) trades at $51.29, representing a +26.6% return over the past year. The stock has delivered a +30.9% total return over five years (+3.0% 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 -26.6%, currently trading 10% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers BX (-9.8% 1Y), KKR (-11.1% 1Y), and APO (-2.7% 1Y), CG has outperformed the peer group average. Compare CG vs BX →
CG Historical Price Data (2012–2026)
Showing 30 of 3,522 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 49.93 | 50.81 | 47.98 | 48.18 | 3.98M | +2.51% |
| 2026-04-07 | 46.35 | 47.48 | 46.22 | 47.00 | 1.93M | +0.28% |
| 2026-04-06 | 46.45 | 47.03 | 46.30 | 46.87 | 1.79M | +0.69% |
| 2026-04-02 | 45.92 | 47.88 | 45.28 | 46.55 | 3.57M | -1.79% |
| 2026-04-01 | 49.04 | 49.28 | 47.19 | 47.40 | 3.60M | -2.05% |
| 2026-03-31 | 47.53 | 48.58 | 46.67 | 48.39 | 3.04M | +4.24% |
| 2026-03-30 | 46.12 | 47.72 | 45.88 | 46.42 | 2.92M | +1.64% |
| 2026-03-27 | 46.37 | 46.70 | 45.37 | 45.67 | 1.75M | -2.35% |
| 2026-03-26 | 46.51 | 47.67 | 46.31 | 46.77 | 1.83M | -0.51% |
| 2026-03-25 | 48.22 | 48.75 | 46.93 | 47.01 | 1.68M | -0.53% |
| 2026-03-24 | 46.49 | 47.58 | 46.13 | 47.26 | 2.67M | -0.88% |
Full CG Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See CG's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CG Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CG vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonCG — Frequently Asked Questions
Quick answers to the most common questions about buying CG stock.
How has CG stock performed recently?
CG returned +26.6% over the past year, beating its 5-year annualized CAGR of +3.0%. The stock trades below its 200-day moving average, confirming the uptrend.
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 +26.6% places the stock closer to 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.