EODData

NASDAQ, CG:

04 Sep 2025
LAST:

64.93

CHANGE:
 1.55
OPEN:
63.77
HIGH:
65.01
ASK:
25.80
VOLUME:
1.65M
CHG(%):
2.45
PREV:
63.38
LOW:
63.59
BID:
20.40
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
04 Sep 2563.7765.0163.5964.931.65M
03 Sep 2564.3664.6862.5263.382.43M
02 Sep 2563.0664.5462.3964.432.95M
29 Aug 2564.4864.9763.9464.561.51M
28 Aug 2564.9465.3664.3964.421.39M
27 Aug 2564.6165.3564.6164.722.01M
26 Aug 2563.6764.9863.3364.874.86M
25 Aug 2564.3564.8563.6463.672.85M
22 Aug 2562.6165.3662.5264.712.14M
21 Aug 2560.8462.4260.8462.303.19M

COMPANY PROFILE

Name:
About:The Carlyle Group Inc. is an investment firm specializing in direct and fund of fund investments. Within direct investments, it specializes in management-led/ Leveraged buyouts, privatizations, divestitures, strategic minority equity investments, structured credit, global distressed and corporate opportunities, small and middle market, equity private placements, consolidations and buildups, senior debt, mezzanine and leveraged finance, and venture and growth capital financings, seed/startup, early venture, emerging growth, turnaround, mid venture, late venture, PIPES. The firm invests across four segments which include Corporate Private Equity, Real Assets, Global Market Strategies, and Solutions. The firm typically invests in industrial, agribusiness, ecological sector, fintech, airports, parking, Plastics, Rubber, diversified natural resources, minerals, farming, aerospace, defense, automotive, consumer, retail, industrial, infrastructure, energy, power, healthcare, software, software enabled services, semiconductors, communications infrastructure, financial technology, utilities, gaming, systems and related supply chain, electronic systems, systems, oil and gas, processing facilities, power generation assets, technology, systems, real estate, financial services, transportation, business services, telecommunications, media, and logistics sectors. Within the industrial sector, the firm invests in manufacturing, building products, packaging, chemicals, metals and mining, forestry and paper products, and industrial consumables and services. In consumer and retail sectors, it invests in food and beverage, retail, restaurants, consumer products, domestic consumption, consumer services, personal care products, direct marketing, and education. Within aerospace, defense, business services, and government services sectors, it seeks to invest in defense electronics, manufacturing and services, government contracting and services, information technology, distribution companies. In telecommunication and media sectors, it i
Industry:Asset Management
Address:1001 Pennsylvania Avenue, NW, Washington, DC, United States, 20004-2505
Website:https://www.carlyle.com
CUSIP:14316J108
CIK:0001527166
ISIN:US14316J1088
FIGI:BBG000BH3F20

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

FUNDAMENTALS

P/E Ratio:18.30
DivYield:0.02
Div/Share:1.40
Price to Book:3.86
Price to Sales:4.10
EBITDA:1.245B
Shares:361.7M
Market Cap:23.486B

TECHNICAL INDICATORS

MA5:64.34
MA10:64.20
MA20:63.73
MA50:60.32
MA100:51.89
MA200:50.56
STO9:78.28
STO14:85.27
RSI14:50.08
MTM14:1.07
ROC14:0.02
ATR:1.64
Week High:65.36
Week Low:62.39
Month High:65.97
Month Low:58.90
Year High:65.97
Year Low:33.02
Volatility:25.45

RECENT DIVIDENDS

Date Amount
18 Aug 2025$0.35
19 May 2025$0.35
21 Feb 2025$0.35
18 Nov 2024$0.35
16 Aug 2024$0.35
13 May 2024$0.35
22 Feb 2024$0.35
20 Nov 2023$0.35
14 Aug 2023$0.35
15 May 2023$0.35