Carlisle Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	348.18	367.48	348.18	361.70	361.70	4.16%	429,867
Apr 16, 2026	350.89	355.49	344.72	347.26	347.26	-0.96%	363,978
Apr 15, 2026	354.49	355.13	347.97	350.62	350.62	-1.98%	381,012
Apr 14, 2026	356.80	361.26	352.28	357.71	357.71	0.25%	329,759
Apr 13, 2026	347.06	357.19	342.55	356.83	356.83	2.16%	348,116
Apr 10, 2026	352.87	355.00	346.87	349.27	349.27	-0.34%	347,146
Apr 9, 2026	339.66	352.96	339.63	350.47	350.47	1.93%	281,781
Apr 8, 2026	347.34	356.92	340.62	343.85	343.85	3.71%	477,463
Apr 7, 2026	328.73	334.14	327.11	331.56	331.56	0.01%	401,642
Apr 6, 2026	330.00	332.87	327.16	331.54	331.54	0.13%	272,814
Apr 2, 2026	329.67	342.47	324.95	331.11	331.11	-1.17%	258,899
Apr 1, 2026	335.00	338.83	330.24	335.02	335.02	0.42%	314,495
Mar 31, 2026	332.50	341.39	327.20	333.62	333.62	2.38%	270,513
Mar 30, 2026	328.56	330.93	324.44	325.86	325.86	0.09%	349,065
Mar 27, 2026	332.03	332.70	325.42	325.58	325.58	-2.42%	395,973
Mar 26, 2026	336.57	341.47	330.78	333.64	333.64	-1.85%	361,054
Mar 25, 2026	343.43	346.99	334.15	339.93	339.93	0.02%	350,753
Mar 24, 2026	332.45	342.94	331.07	339.87	339.87	0.89%	336,267
Mar 23, 2026	336.96	344.91	335.00	336.88	336.88	2.86%	418,956
Mar 20, 2026	332.39	334.49	324.47	327.52	327.52	-1.59%	967,853
Mar 19, 2026	334.02	337.20	328.17	332.82	332.82	-1.77%	423,101
Mar 18, 2026	341.65	344.52	337.43	338.83	338.83	-1.75%	354,541
Mar 17, 2026	339.19	345.98	336.37	344.87	344.87	3.03%	498,133
Mar 16, 2026	345.22	348.24	333.33	334.72	334.72	-1.96%	446,677
Mar 13, 2026	347.11	348.31	339.19	341.40	341.40	-0.58%	417,254
Mar 12, 2026	347.48	352.61	341.94	343.38	343.38	-2.72%	533,463
Mar 11, 2026	351.21	353.62	345.30	352.99	352.99	0.03%	415,551
Mar 10, 2026	350.56	359.80	346.00	352.90	352.90	-0.01%	583,698
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