Carlisle Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	353.35	358.96	337.56	352.94	352.94	-0.46%	762,402
Mar 6, 2026	364.87	365.52	350.69	354.56	354.56	-5.40%	451,901
Mar 5, 2026	384.69	389.86	372.14	374.78	374.78	-3.71%	282,235
Mar 4, 2026	390.32	393.61	382.35	389.20	389.20	0.11%	217,784
Mar 3, 2026	385.44	389.80	377.66	388.76	388.76	-1.26%	287,610
Mar 2, 2026	387.54	394.82	380.08	393.73	393.73	-0.26%	331,494
Feb 27, 2026	392.36	396.24	388.76	394.77	394.77	-0.21%	430,649
Feb 26, 2026	391.76	399.99	391.59	395.59	395.59	0.47%	249,744
Feb 25, 2026	409.22	412.05	388.02	393.73	393.73	-3.46%	434,801
Feb 24, 2026	402.37	408.61	399.68	407.86	407.86	1.79%	338,416
Feb 23, 2026	408.38	414.07	398.67	400.67	400.67	-2.04%	242,972
Feb 20, 2026	409.09	417.56	405.77	409.02	409.02	0.34%	466,126
Feb 19, 2026	402.48	410.01	401.10	407.65	407.65	0.50%	325,232
Feb 18, 2026	407.82	415.72	402.62	405.63	405.63	-0.60%	480,267
Feb 17, 2026	406.12	413.45	401.37	408.06	408.06	-0.24%	502,043
Feb 13, 2026	413.70	424.45	407.28	409.04	407.94	-1.80%	465,369
Feb 12, 2026	421.72	432.91	416.00	416.55	415.43	-0.52%	672,308
Feb 11, 2026	413.24	420.00	409.19	418.74	417.61	0.55%	450,623
Feb 10, 2026	406.47	418.64	401.11	416.44	415.32	3.67%	739,922
Feb 9, 2026	403.68	406.04	397.47	401.71	400.63	-0.53%	303,915
Feb 6, 2026	409.10	415.77	402.03	403.86	402.77	0.71%	760,636
Feb 5, 2026	393.73	403.22	389.03	401.01	399.93	1.43%	755,980
Feb 4, 2026	382.99	398.77	365.63	395.36	394.30	11.11%	1,881,365
Feb 3, 2026	343.18	356.97	342.00	355.84	354.88	3.60%	785,791
Feb 2, 2026	341.37	347.90	338.76	343.48	342.56	0.76%	573,809
Jan 30, 2026	339.00	344.86	335.40	340.89	339.97	-0.33%	441,907
Jan 29, 2026	337.54	343.85	335.53	342.01	341.09	0.29%	526,880
Jan 28, 2026	345.71	345.83	339.66	341.01	340.09	-1.47%	467,731
Jan 27, 2026	348.19	353.20	344.67	346.10	345.17	-1.17%	306,033
Jan 26, 2026	350.19	353.25	346.59	350.19	349.25	0.30%	220,375
Jan 23, 2026	353.96	358.33	348.30	349.15	348.21	-2.44%	324,532
Jan 22, 2026	360.78	365.00	354.56	357.89	356.93	-0.19%	311,470
Jan 21, 2026	352.76	363.61	350.68	358.58	357.62	2.59%	365,440
Jan 20, 2026	357.44	361.08	348.59	349.54	348.60	-3.90%	337,618
Jan 16, 2026	365.32	368.95	361.75	363.72	362.74	-0.67%	411,608
Jan 15, 2026	361.87	368.35	359.82	366.17	365.19	1.96%	342,161
Jan 14, 2026	356.92	363.89	353.28	359.13	358.16	0.76%	454,584
Jan 13, 2026	357.04	358.67	350.20	356.42	355.46	0.06%	363,310
Jan 12, 2026	353.05	360.72	352.87	356.22	355.26	0.36%	356,485
Jan 9, 2026	343.62	355.97	342.37	354.93	353.98	4.37%	403,551
Jan 8, 2026	322.46	342.79	322.12	340.06	339.15	4.11%	480,758
Jan 7, 2026	337.13	342.55	324.62	326.64	325.76	-2.80%	484,885
Jan 6, 2026	329.67	340.43	328.97	336.05	335.15	0.91%	462,702
Jan 5, 2026	326.72	339.00	326.56	333.01	332.11	1.38%	459,110
Jan 2, 2026	320.41	331.02	319.08	328.47	327.59	2.69%	322,292
Dec 31, 2025	322.94	324.25	318.99	319.86	319.00	-1.34%	288,464
Dec 30, 2025	326.69	328.35	322.21	324.19	323.32	-0.83%	276,278
Dec 29, 2025	330.87	333.29	325.07	326.89	326.01	-1.04%	306,512
Dec 26, 2025	330.59	333.87	327.29	330.32	329.43	-0.67%	141,906
Dec 24, 2025	331.07	332.70	328.14	332.56	331.67	1.27%	176,326