The Carlyle Group Inc. - Common Stock (CG)

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

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	56.79	57.61	56.44	56.57	2,880,109	56.57
10/29/2025	57.49	58.06	56.63	57.59	3,348,754	57.59
10/28/2025	58.24	58.56	57.39	57.71	2,237,440	57.71
10/27/2025	59.46	59.81	58.08	58.22	2,525,833	58.22
10/24/2025	58.48	59.59	58.24	58.48	2,063,114	58.48
10/23/2025	58.19	58.38	56.05	57.55	2,691,074	57.55
10/22/2025	58.03	58.29	57.06	58.07	2,846,381	58.07
10/21/2025	58.16	58.74	57.95	58.09	2,645,788	58.09
10/20/2025	57.67	58.61	57.37	58.29	1,361,637	58.29
10/17/2025	57.00	57.47	56.46	57.14	1,645,808	57.14
10/16/2025	59.83	59.83	56.35	56.99	2,067,531	56.99
10/15/2025	60.15	60.70	58.27	59.40	1,196,976	59.40
10/14/2025	57.16	60.33	57.02	59.60	3,484,037	59.60
10/13/2025	57.66	58.66	57.11	58.40	2,287,982	58.40
10/10/2025	59.10	59.45	56.00	56.13	3,199,796	56.13
10/09/2025	60.61	60.73	58.61	59.10	2,880,609	59.10
10/08/2025	61.78	61.99	60.51	60.55	2,873,850	60.55
10/07/2025	63.53	64.00	61.43	61.61	1,980,631	61.61
10/06/2025	64.05	64.50	62.46	63.35	2,384,409	63.35
10/03/2025	62.46	63.94	62.31	63.48	3,107,906	63.48
10/02/2025	61.25	61.87	60.30	61.72	2,804,464	61.72
10/01/2025	62.88	63.20	60.42	60.78	6,180,758	60.78
9/30/2025	64.76	65.06	61.01	62.70	6,651,235	62.70
9/29/2025	64.57	65.07	63.56	64.89	2,909,228	64.89
9/26/2025	63.87	64.63	63.33	63.99	2,816,992	63.99
9/25/2025	62.84	63.87	62.53	63.65	3,550,890	63.65
9/24/2025	67.21	67.47	63.20	64.00	2,491,253	64.00
9/23/2025	67.85	69.18	66.63	67.20	3,136,658	67.20
9/22/2025	67.39	68.11	67.00	67.79	1,619,687	67.79
9/19/2025	69.34	69.85	68.11	68.17	10,857,198	68.17
9/18/2025	68.45	69.78	68.09	69.35	2,072,172	69.35
9/17/2025	66.88	69.58	66.31	67.57	4,938,751	67.57
9/16/2025	66.80	67.28	66.14	66.98	3,010,430	66.98
9/15/2025	66.68	67.62	66.45	66.80	1,471,868	66.80
9/12/2025	67.43	67.70	66.41	66.60	1,402,247	66.60
9/11/2025	65.77	68.20	65.51	67.40	2,276,948	67.40
9/10/2025	63.77	65.86	63.61	65.61	2,868,100	65.61
9/09/2025	64.17	64.67	63.48	63.63	1,592,420	63.63
9/08/2025	64.00	64.25	63.18	64.15	2,941,268	64.15
9/05/2025	65.44	65.77	62.71	63.73	3,095,286	63.73
9/04/2025	63.77	65.01	63.59	64.93	1,654,587	64.93
9/03/2025	64.36	64.67	62.52	63.38	2,426,577	63.38
9/02/2025	63.06	64.54	62.39	64.43	2,951,989	64.43
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