Skip to main content
logo
Carlisle Companies Incorporated (CSL)
NYSE: CSL · Real-Time Price · USD
408.06
+0.12 (0.03%)
At close: Feb 17, 2026, 4:00 PM EST
408.90
+0.84 (0.21%)
After-hours: Feb 17, 2026, 5:38 PM EST

Carlisle Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 17, 2026406.12413.45401.37411.08-0.50%357,355
Feb 13, 2026413.70424.45407.28409.04407.94-1.80%465,369
Feb 12, 2026421.72432.91416.00416.55415.43-0.52%672,308
Feb 11, 2026413.24420.00409.19418.74417.610.55%450,623
Feb 10, 2026406.47418.64401.11416.44415.323.67%739,922
Feb 9, 2026403.68406.04397.47401.71400.63-0.53%303,915
Feb 6, 2026409.10415.77402.03403.86402.770.71%760,636
Feb 5, 2026393.73403.22389.03401.01399.931.43%755,980
Feb 4, 2026382.99398.77365.63395.36394.3011.11%1,881,365
Feb 3, 2026343.18356.97342.00355.84354.883.60%785,791
Feb 2, 2026341.37347.90338.76343.48342.560.76%573,809
Jan 30, 2026339.00344.86335.40340.89339.97-0.33%441,907
Jan 29, 2026337.54343.85335.53342.01341.090.29%526,880
Jan 28, 2026345.71345.83339.66341.01340.09-1.47%467,731
Jan 27, 2026348.19353.20344.67346.10345.17-1.17%306,033
Jan 26, 2026350.19353.25346.59350.19349.250.30%220,375
Jan 23, 2026353.96358.33348.30349.15348.21-2.44%324,532
Jan 22, 2026360.78365.00354.56357.89356.93-0.19%311,470
Jan 21, 2026352.76363.61350.68358.58357.622.59%365,440
Jan 20, 2026357.44361.08348.59349.54348.60-3.90%337,618
Jan 16, 2026365.32368.95361.75363.72362.74-0.67%411,608
Jan 15, 2026361.87368.35359.82366.17365.191.96%342,161
Jan 14, 2026356.92363.89353.28359.13358.160.76%454,584
Jan 13, 2026357.04358.67350.20356.42355.460.06%363,310
Jan 12, 2026353.05360.72352.87356.22355.260.36%356,485
Jan 9, 2026343.62355.97342.37354.93353.984.37%403,551
Jan 8, 2026322.46342.79322.12340.06339.154.11%480,758
Jan 7, 2026337.13342.55324.62326.64325.76-2.80%484,885
Jan 6, 2026329.67340.43328.97336.05335.150.91%462,702
Jan 5, 2026326.72339.00326.56333.01332.111.38%459,110
Jan 2, 2026320.41331.02319.08328.47327.592.69%322,292
Dec 31, 2025322.94324.25318.99319.86319.00-1.34%288,464
Dec 30, 2025326.69328.35322.21324.19323.32-0.83%276,278
Dec 29, 2025330.87333.29325.07326.89326.01-1.04%306,512
Dec 26, 2025330.59333.87327.29330.32329.43-0.67%141,906
Dec 24, 2025331.07332.70328.14332.56331.671.27%176,326
Dec 23, 2025331.00333.00327.20328.38327.50-0.85%265,040
Dec 22, 2025329.72333.71326.48331.18330.290.74%321,826
Dec 19, 2025328.90332.37326.31328.74327.86-0.58%1,621,216
Dec 18, 2025333.18337.65330.28330.67329.780.08%376,882
Dec 17, 2025328.89338.15327.60330.39329.50-0.76%452,032
Dec 16, 2025333.23335.55329.22332.93332.030.33%411,177
Dec 15, 2025332.89333.69328.17331.82330.930.24%379,847
Dec 12, 2025337.42340.00328.87331.04330.15-0.95%344,396
Dec 11, 2025335.91339.44329.91334.20333.300.40%326,660
Dec 10, 2025320.06333.69318.33332.87331.974.24%586,871
Dec 9, 2025318.94324.01318.75319.33318.47-0.86%314,572
Dec 8, 2025320.39324.52319.15322.10321.23-0.49%387,329
Dec 5, 2025322.36327.89321.30323.68322.810.27%405,599
Dec 4, 2025321.40326.33320.50322.80321.930.50%338,599