Carlisle Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	348.19	353.20	344.67	346.10	346.10	-1.17%	306,014
Jan 26, 2026	350.19	353.25	346.59	350.19	350.19	0.30%	220,375
Jan 23, 2026	353.96	358.33	348.30	349.15	349.15	-2.44%	324,531
Jan 22, 2026	360.78	365.00	354.56	357.89	357.89	-0.19%	311,457
Jan 21, 2026	352.76	363.61	350.68	358.58	358.58	2.59%	365,440
Jan 20, 2026	357.44	361.08	348.59	349.54	349.54	-3.90%	337,602
Jan 16, 2026	365.32	368.95	361.75	363.72	363.72	-0.67%	390,294
Jan 15, 2026	361.87	368.35	359.82	366.17	366.17	1.96%	341,079
Jan 14, 2026	356.92	363.89	353.28	359.13	359.13	0.76%	454,553
Jan 13, 2026	357.04	358.67	350.20	356.42	356.42	0.06%	363,287
Jan 12, 2026	353.05	360.72	352.87	356.22	356.22	0.36%	356,468
Jan 9, 2026	343.62	355.97	342.37	354.93	354.93	4.37%	403,518
Jan 8, 2026	322.46	342.79	322.12	340.06	340.06	4.11%	480,727
Jan 7, 2026	337.13	342.55	324.62	326.64	326.64	-2.80%	484,879
Jan 6, 2026	329.67	340.43	328.97	336.05	336.05	0.91%	449,545
Jan 5, 2026	326.72	339.00	326.56	333.01	333.01	1.38%	458,907
Jan 2, 2026	320.41	331.02	319.08	328.47	328.47	2.69%	319,439
Dec 31, 2025	322.94	324.25	318.99	319.86	319.86	-1.34%	283,755
Dec 30, 2025	326.69	328.35	322.21	324.19	324.19	-0.83%	274,965
Dec 29, 2025	330.87	333.29	325.07	326.89	326.89	-1.04%	306,011
Dec 26, 2025	330.59	333.87	327.29	330.32	330.32	-0.67%	141,065
Dec 24, 2025	331.07	332.70	328.14	332.56	332.56	1.27%	175,357
Dec 23, 2025	331.00	333.00	327.20	328.38	328.38	-0.85%	261,041
Dec 22, 2025	329.72	333.71	326.48	331.18	331.18	0.74%	320,193
Dec 19, 2025	328.90	332.37	326.31	328.74	328.74	-0.58%	1,483,648
Dec 18, 2025	333.18	337.65	330.28	330.67	330.67	0.08%	376,882
Dec 17, 2025	328.89	338.15	327.60	330.39	330.39	-0.76%	452,032
Dec 16, 2025	333.23	335.55	329.22	332.93	332.93	0.33%	411,177
Dec 15, 2025	332.89	333.69	328.17	331.82	331.82	0.24%	379,847
Dec 12, 2025	337.42	340.00	328.87	331.04	331.04	-0.95%	344,396
Dec 11, 2025	335.91	339.44	329.91	334.20	334.20	0.40%	326,660
Dec 10, 2025	320.06	333.69	318.33	332.87	332.87	4.24%	586,871
Dec 9, 2025	318.94	324.01	318.75	319.33	319.33	-0.86%	314,572
Dec 8, 2025	320.39	324.52	319.15	322.10	322.10	-0.49%	387,329
Dec 5, 2025	322.36	327.89	321.30	323.68	323.68	0.27%	405,599
Dec 4, 2025	321.40	326.33	320.50	322.80	322.80	0.50%	338,599
Dec 3, 2025	318.62	324.96	318.01	321.18	321.18	0.46%	491,505
Dec 2, 2025	320.00	321.03	314.05	319.72	319.72	0.40%	434,478
Dec 1, 2025	314.90	324.30	313.97	318.44	318.44	0.12%	727,755
Nov 28, 2025	318.63	320.74	316.61	318.07	318.07	0.63%	154,528
Nov 26, 2025	315.20	321.11	315.05	316.08	316.08	-0.08%	414,210
Nov 25, 2025	307.87	318.74	307.87	316.32	316.32	3.68%	428,932
Nov 24, 2025	307.23	310.03	303.89	305.09	305.09	-1.38%	714,149
Nov 21, 2025	298.16	314.23	295.42	309.35	309.35	4.72%	602,171
Nov 20, 2025	306.22	309.13	293.43	295.41	295.41	-2.75%	531,783
Nov 19, 2025	302.69	307.30	300.08	303.76	303.76	0.76%	389,190
Nov 18, 2025	297.61	304.25	295.09	301.47	301.47	0.44%	393,868
Nov 17, 2025	306.40	308.04	297.72	300.16	300.16	-2.08%	464,575
Nov 14, 2025	318.30	318.30	305.37	306.54	306.54	-2.98%	669,084
Nov 13, 2025	320.48	326.76	314.10	315.95	314.85	-1.51%	423,798