Carlisle Companies Incorporated (CSL)
NYSE: CSL · Real-Time Price · USD
340.49
+1.90 (0.56%)
Oct 28, 2025, 4:00 PM EDT - Market closed
Carlisle Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 337.73 | 343.88 | 336.71 | 340.49 | 340.49 | 0.56% | 345,772 |
| Oct 27, 2025 | 340.79 | 341.14 | 335.82 | 338.59 | 338.59 | -0.12% | 411,259 |
| Oct 24, 2025 | 342.26 | 345.01 | 338.50 | 339.01 | 339.01 | 0.15% | 276,559 |
| Oct 23, 2025 | 331.60 | 339.52 | 331.60 | 338.50 | 338.50 | 2.04% | 699,537 |
| Oct 22, 2025 | 333.53 | 338.40 | 328.75 | 331.72 | 331.72 | -1.05% | 425,352 |
| Oct 21, 2025 | 329.32 | 337.66 | 327.69 | 335.25 | 335.25 | 1.80% | 331,671 |
| Oct 20, 2025 | 325.56 | 331.69 | 324.77 | 329.32 | 329.32 | 1.68% | 248,900 |
| Oct 17, 2025 | 321.78 | 325.12 | 320.54 | 323.87 | 323.87 | 1.50% | 429,993 |
| Oct 16, 2025 | 332.99 | 334.35 | 318.92 | 319.09 | 319.09 | -3.69% | 669,640 |
| Oct 15, 2025 | 330.09 | 333.11 | 325.82 | 331.33 | 331.33 | 0.35% | 484,563 |
| Oct 14, 2025 | 323.66 | 332.18 | 323.66 | 330.16 | 330.16 | 1.51% | 398,831 |
| Oct 13, 2025 | 326.36 | 327.66 | 323.41 | 325.24 | 325.24 | 0.41% | 327,796 |
| Oct 10, 2025 | 322.50 | 326.67 | 314.95 | 323.92 | 323.92 | 0.50% | 823,361 |
| Oct 9, 2025 | 329.50 | 330.48 | 320.69 | 322.32 | 322.32 | -2.37% | 488,221 |
| Oct 8, 2025 | 326.14 | 331.18 | 321.71 | 330.13 | 330.13 | 1.58% | 471,608 |
| Oct 7, 2025 | 329.39 | 330.40 | 324.87 | 325.01 | 325.01 | -1.04% | 525,033 |
| Oct 6, 2025 | 329.14 | 331.31 | 320.63 | 328.42 | 328.42 | 0.11% | 626,333 |
| Oct 3, 2025 | 332.18 | 333.51 | 327.61 | 328.05 | 328.05 | -1.17% | 635,770 |
| Oct 2, 2025 | 331.54 | 336.60 | 330.73 | 331.95 | 331.95 | 0.12% | 344,155 |
| Oct 1, 2025 | 328.83 | 333.61 | 328.46 | 331.54 | 331.54 | 0.78% | 371,251 |
| Sep 30, 2025 | 332.17 | 334.47 | 327.30 | 328.96 | 328.96 | -1.52% | 493,161 |
| Sep 29, 2025 | 331.21 | 334.07 | 323.43 | 334.05 | 334.05 | 1.99% | 544,635 |
| Sep 26, 2025 | 329.99 | 331.07 | 325.19 | 327.52 | 327.52 | -0.07% | 420,798 |
| Sep 25, 2025 | 329.96 | 333.06 | 326.87 | 327.74 | 327.74 | -1.25% | 363,094 |
| Sep 24, 2025 | 334.76 | 337.64 | 331.53 | 331.90 | 331.90 | -1.15% | 448,082 |
| Sep 23, 2025 | 339.13 | 342.60 | 334.15 | 335.75 | 335.75 | -0.89% | 525,356 |
| Sep 22, 2025 | 332.07 | 338.99 | 327.22 | 338.78 | 338.78 | 0.23% | 990,254 |
| Sep 19, 2025 | 332.82 | 339.06 | 326.63 | 338.01 | 338.01 | 1.96% | 1,418,655 |
| Sep 18, 2025 | 335.52 | 336.63 | 330.78 | 331.50 | 331.50 | -0.75% | 573,370 |
| Sep 17, 2025 | 342.35 | 346.05 | 329.83 | 333.99 | 333.99 | -1.84% | 978,483 |
| Sep 16, 2025 | 357.39 | 361.84 | 338.23 | 340.26 | 340.26 | -4.41% | 1,099,070 |
| Sep 15, 2025 | 365.57 | 373.16 | 354.03 | 355.97 | 355.97 | -2.65% | 1,133,079 |
| Sep 12, 2025 | 389.90 | 393.19 | 363.35 | 365.66 | 365.66 | -6.73% | 915,866 |
| Sep 11, 2025 | 379.94 | 395.77 | 377.90 | 392.06 | 392.06 | 3.76% | 653,206 |
| Sep 10, 2025 | 384.11 | 388.74 | 376.00 | 377.85 | 377.85 | -1.14% | 454,420 |
| Sep 9, 2025 | 389.10 | 390.33 | 379.73 | 382.22 | 382.22 | -2.66% | 384,075 |
| Sep 8, 2025 | 394.67 | 398.95 | 388.65 | 392.66 | 392.66 | -0.89% | 292,458 |
| Sep 5, 2025 | 395.00 | 402.45 | 394.50 | 396.20 | 396.20 | 1.08% | 351,049 |
| Sep 4, 2025 | 383.61 | 391.99 | 373.60 | 391.97 | 391.97 | 4.41% | 412,294 |
| Sep 3, 2025 | 377.48 | 382.25 | 374.18 | 375.43 | 375.43 | -0.81% | 301,305 |
| Sep 2, 2025 | 380.53 | 380.95 | 376.14 | 378.49 | 378.49 | -1.92% | 487,166 |
| Aug 29, 2025 | 384.97 | 387.75 | 383.45 | 385.89 | 385.89 | -0.11% | 268,455 |
| Aug 28, 2025 | 393.31 | 397.74 | 384.24 | 386.33 | 386.33 | -1.02% | 223,124 |
| Aug 27, 2025 | 391.09 | 396.30 | 389.34 | 390.32 | 390.32 | -0.68% | 381,198 |
| Aug 26, 2025 | 393.58 | 395.57 | 391.48 | 393.00 | 393.00 | 0.09% | 394,739 |
| Aug 25, 2025 | 393.81 | 398.04 | 391.21 | 392.64 | 392.64 | -1.24% | 207,950 |
| Aug 22, 2025 | 383.01 | 400.05 | 380.45 | 397.56 | 397.56 | 4.18% | 289,124 |
| Aug 21, 2025 | 381.46 | 384.79 | 380.29 | 381.62 | 381.62 | -0.53% | 251,597 |
| Aug 20, 2025 | 383.82 | 388.57 | 382.80 | 383.66 | 383.66 | -0.84% | 283,545 |
| Aug 19, 2025 | 377.32 | 388.44 | 377.32 | 386.92 | 386.92 | 2.35% | 345,449 |