The Carlyle Group Inc. - Common Stock (CG)

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

Date Range:

2025-03-03 - 2025-06-03

Date	Open	High	Low	Close	Volume	Adjusted Close
6/02/2025	45.15	45.30	43.98	45.08	1,801,463	45.08
5/30/2025	45.54	45.54	44.20	45.20	2,527,340	45.20
5/29/2025	46.25	46.44	45.22	45.88	2,584,174	45.88
5/28/2025	46.07	46.30	45.53	45.75	1,591,093	45.75
5/27/2025	45.14	46.37	44.47	46.14	3,054,176	46.14
5/23/2025	43.28	44.39	43.19	44.27	1,766,878	44.27
5/22/2025	43.72	44.55	43.55	44.43	2,302,490	44.43
5/21/2025	46.01	46.27	43.79	43.85	2,717,137	43.85
5/20/2025	47.54	47.95	46.66	46.71	3,519,898	46.71
5/19/2025	45.97	47.93	45.78	47.90	3,070,573	47.90
5/16/2025	47.00	47.84	46.74	47.42	3,457,617	47.07
5/15/2025	46.48	47.02	45.90	47.00	5,258,174	46.65
5/14/2025	46.21	47.08	46.02	47.05	2,391,342	46.70
5/13/2025	45.81	46.73	45.53	45.97	2,777,204	45.63
5/12/2025	45.65	46.69	44.66	45.62	3,508,708	45.28
5/09/2025	42.00	42.70	41.52	42.04	2,587,094	41.73
5/08/2025	40.78	42.31	40.73	41.26	4,044,668	40.96
5/07/2025	40.20	40.75	39.60	39.95	3,260,982	39.66
5/06/2025	39.92	40.57	39.48	39.97	2,211,936	39.67
5/05/2025	40.24	41.54	40.08	40.50	2,109,133	40.20
5/02/2025	39.94	41.16	39.60	40.76	1,754,572	40.46
5/01/2025	38.98	39.89	38.36	39.16	1,641,487	38.87
4/30/2025	38.27	38.82	37.34	38.64	3,183,176	38.35
4/29/2025	38.87	39.29	38.46	39.13	2,252,936	38.84
4/28/2025	38.95	39.96	38.55	39.10	1,460,911	38.81
4/25/2025	38.48	39.37	38.25	39.03	1,652,817	38.74
4/24/2025	36.95	38.94	36.63	38.79	1,751,701	38.50
4/23/2025	37.63	39.00	36.49	36.59	5,377,182	36.32
4/22/2025	35.48	36.37	35.24	35.69	2,354,549	35.43
4/21/2025	35.24	35.50	34.01	34.78	7,447,636	34.52
4/17/2025	35.55	36.27	35.55	35.84	3,036,030	35.58
4/16/2025	36.25	36.87	34.62	35.25	3,531,747	34.99
4/15/2025	36.70	37.62	36.52	36.97	4,926,959	36.70
4/14/2025	37.21	37.35	36.25	36.59	5,582,211	36.32
4/11/2025	36.14	36.74	34.74	36.23	4,744,993	35.96
4/10/2025	38.35	38.71	35.74	36.63	4,331,852	36.36
4/09/2025	34.24	41.65	33.59	39.56	10,601,332	39.27
4/08/2025	38.98	39.21	34.74	35.42	8,873,765	35.16
4/07/2025	33.67	37.76	33.50	36.92	7,113,924	36.65
4/04/2025	36.54	36.98	33.02	35.89	7,130,519	35.63
4/03/2025	42.18	42.80	38.62	38.71	5,832,317	38.42
4/02/2025	43.33	46.40	43.20	46.31	2,485,738	45.97
4/01/2025	43.58	44.41	42.63	44.27	1,829,036	43.94
3/31/2025	42.38	43.90	41.39	43.59	2,002,627	43.27
3/28/2025	44.84	44.91	42.50	43.15	1,714,430	42.83
3/27/2025	45.57	45.99	44.94	45.09	2,932,237	44.76
3/26/2025	46.36	46.86	45.65	46.12	2,722,411	45.78
3/25/2025	46.57	46.84	45.69	46.53	1,853,220	46.19
3/24/2025	45.05	46.62	44.51	46.24	2,724,061	45.90
3/21/2025	43.33	44.42	42.97	44.13	3,643,755	43.80
3/20/2025	42.79	43.97	42.63	43.81	2,784,796	43.49
3/19/2025	42.20	44.00	41.79	43.46	5,343,825	43.14
3/18/2025	43.26	43.90	41.93	42.20	5,442,212	41.89
3/17/2025	42.51	44.00	42.38	43.64	2,755,909	43.32
3/14/2025	41.60	42.49	41.21	42.36	1,869,923	42.05
3/13/2025	42.10	42.18	39.76	40.50	2,941,165	40.20
3/12/2025	42.27	42.79	40.97	42.03	3,937,032	41.72
3/11/2025	40.03	41.65	39.68	41.07	3,548,207	40.77
3/10/2025	42.01	42.01	39.44	40.03	4,262,445	39.73
3/07/2025	43.57	43.57	41.29	43.00	3,438,133	42.68
3/06/2025	45.00	45.61	43.46	43.55	3,898,198	43.23
3/05/2025	45.44	46.21	44.44	46.16	2,607,823	45.82
3/04/2025	47.57	47.63	44.51	45.06	3,349,723	44.73
3/03/2025	50.13	50.46	47.83	48.27	1,629,784	47.91