Loading the section
Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 16, 2026 | 41.64 | 41.83 | 39.16 | 40.01 | 4m |
| September 15, 2026 | 41.50 | 41.75 | 40.72 | 41.42 | 4m |
| September 14, 2026 | 41.97 | 42.81 | 41.21 | 41.82 | 3m |
| September 11, 2026 | 43.71 | 43.77 |
Based on reports through December 31, 2025
The issuer has several share classes — market cap covers the whole company.
Carlyle buys companies with institutional money and sells them a few years later.
The fund gathers commitments from pension systems, sovereign funds and insurers, acquires businesses, restructures them and exits through a sale or a listing. Income has two layers: steady management fees on commitments and a share of performance, which arrives irregularly and in large sums.
Historically the firm is strong in defence and government contracting and in Asia. Alongside buyouts sit credit, real estate and insurance solutions, where money arrives for a longer term. Risks: slower fundraising, expensive money and closed exit windows when there is nobody to sell an asset to. A dividend is paid.
Address:C/O THE CARLYLE GROUP 1001 PENNSYLVANIA AVENUE, N.W., WASHINGTON, DC, 20004, US
| 265m |
| AMPAmeriprise Financial, Inc. | 545.70 | +0.89 % | 242m |
| OWLBlue Owl Capital Inc. | 9.96 | −1.58 % | 217m |
| TROWT. Rowe Price Group, Inc. | 102.84 | +0.43 % | 153m |
| TPGTPG Inc. | 46.22 | −0.71 % | 150m |
| 42.33 |
| 42.34 |
| 4m |
| September 10, 2026 | 43.57 | 43.87 | 42.95 | 43.07 | 3m |
| September 09, 2026 | 45.91 | 46.20 | 44.10 | 44.11 | 3m |
| September 08, 2026 | 46.80 | 47.13 | 45.88 | 45.95 | 2m |
| September 04, 2026 | 46.90 | 47.61 | 46.50 | 46.97 | 2m |
| September 03, 2026 | 47.65 | 48.86 | 46.97 | 47.75 | 3m |
| September 02, 2026 | 46.54 | 47.74 | 46.22 | 47.14 | 3m |
| September 01, 2026 | 47.40 | 47.91 | 46.14 | 46.54 | 3m |
| August 31, 2026 | 48.81 | 48.87 | 48.34 | 48.39 | 3m |
| August 28, 2026 | 49.64 | 50.00 | 48.98 | 49.09 | 2m |
| August 27, 2026 | 49.07 | 50.32 | 48.95 | 49.24 | 2m |
| August 26, 2026 | 48.96 | 49.68 | 48.59 | 48.99 | 3m |
| August 25, 2026 | 49.26 | 49.36 | 48.36 | 48.92 | 3m |
| August 24, 2026 | 49.26 | 49.53 | 48.60 | 49.14 | 3m |
| August 21, 2026 | 48.18 | 49.40 | 48.12 | 49.37 | 8m |
| August 20, 2026 | 49.30 | 49.36 | 47.80 | 47.99 | 2m |
| August 19, 2026 | 48.97 | 50.59 | 48.46 | 49.40 | 3m |