Select company
- Ticker/CompanyMarket Cap.
No results found
Select metric
Pick a metric...
$ 61.61Adjusted Close
VS
Market
Sector
Industry
$ 61.61Close
$ 34.78 - $ 69.35 52-Week Range
Ticker Information
Ticker
CGCompany Name
CARLYLE GROUP INCSector
Financial ServicesIndustry
Asset ManagementExchange
NASDAQCARLYLE GROUP INC - Adjusted Close Chart Analysis (TTM)
From
Zoom
1Y
3Y
5Y
10Y
CG - Adj. Close Historical data
| Date | Adjusted Close |
|---|---|
| 10/7/2025 | $ 61.61 |
| 10/6/2025 | $ 63.35 |
| 10/3/2025 | $ 63.48 |
| 10/2/2025 | $ 61.72 |
| 10/1/2025 | $ 60.78 |
| 9/30/2025 | $ 62.7 |
| 9/29/2025 | $ 64.89 |
| 9/26/2025 | $ 63.99 |
| 9/25/2025 | $ 63.65 |
| 9/24/2025 | $ 64 |
Key Performance Insights, Last 5 Years
- CARLYLE GROUP INC's latest trailing twelve months (TTM) Adj. Close stands at $ 22.8.
- Over the past 5 years, CARLYLE GROUP INC's average Adj. Close has been $ 38.06.
- The median Adj. Close for CARLYLE GROUP INC during this period was $ 38
- CARLYLE GROUP INC reached its highest Adj. Close over the past 5 years at $ 69.35.
- The lowest Adj. Close recorded by CARLYLE GROUP INC in the same timeframe $ 21.2
CARLYLE GROUP INC's Adj. Close vs. competitors
We picked the following companies as peers based on multiple factors, including sector, industry, market capitalization and revenue
Adj. Close Benchmarks
Similar metrics to Adj. Close:
- Close - [Price] The last price at which a stock traded during a trading session. Adjusted for stock splits and stock dividends, not adjusted for cash dividends and spinoffs.
- Low - [Price] The lowest price during a trading session. Adjusted for stock splits and stock dividends, not adjusted for cash dividends and spinoffs.
- High - [Price] The highest price during a trading session. Adjusted for stock splits and stock dividends, not adjusted for cash dividends and spinoffs.
- Total Return -
- Open - [Price] The price from the first transaction of a trading session. Adjusted for stock splits and stock dividends, not adjusted for cash dividends and spinoffs.
Definition of Adjusted Close
[Price] The last price at which a stock traded during a trading session. Adjusted for stock splits, stock dividends, cash dividends and spinoffs.CG - Adjusted Close, Last 5 years
$ 21.2
Minimum
Oct 30, 2020
$ 69.35
Maximum
Sep 18, 2025
$ 38.06
Average
$ 38
Median
Adj. Close Benchmark AnalysisMarket
The chart above depicts the distribution of Adj. Close for companies in the Total Stock Market. The average Adj. Close of the companies is $ 20.53 with a standard deviation of $ 21.51.
The following table provides additional summary stats:
Adj. Close in the Market:
| filtered constituents | 3.73K |
|---|---|
| min | $ 0 |
| max | $ 89.64 |
| average | $ 20.53 |
| median | $ 11.83 |
| std | $ 21.51 |