Carlisle Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	330.00	335.01	330.00	333.33	-	1.01%	407,326
Jul 9, 2026	333.65	336.07	329.64	330.00	330.00	-0.30%	591,976
Jul 8, 2026	352.47	356.84	329.78	331.00	331.00	-6.46%	758,847
Jul 7, 2026	366.01	369.80	348.49	353.87	353.87	-3.62%	655,637
Jul 6, 2026	365.01	369.80	361.36	367.15	367.15	0.11%	536,844
Jul 2, 2026	361.78	367.27	358.56	366.73	366.73	1.63%	503,645
Jul 1, 2026	369.93	369.93	352.21	360.85	360.85	-0.52%	681,798
Jun 30, 2026	379.85	382.62	360.62	362.75	362.75	-4.15%	912,219
Jun 29, 2026	384.06	398.97	357.26	378.47	378.47	-2.55%	951,813
Jun 26, 2026	385.75	389.25	380.21	388.38	388.38	-0.01%	502,802
Jun 25, 2026	384.98	397.16	384.20	388.40	388.40	2.61%	430,983
Jun 24, 2026	357.77	378.98	356.54	378.53	378.53	7.27%	510,309
Jun 23, 2026	354.76	358.75	351.21	352.88	352.88	-2.24%	292,148
Jun 22, 2026	357.38	365.95	355.00	360.96	360.96	-	410,615
Jun 18, 2026	349.91	367.26	347.90	360.96	360.96	5.51%	805,484
Jun 17, 2026	354.94	363.80	341.00	342.10	342.10	-4.11%	439,799
Jun 16, 2026	355.22	360.03	351.62	356.78	356.78	0.91%	252,924
Jun 15, 2026	352.34	359.55	352.34	353.55	353.55	2.84%	384,912
Jun 12, 2026	345.95	350.42	342.80	343.77	343.77	0.82%	254,005
Jun 11, 2026	332.71	342.26	327.98	340.99	340.99	4.02%	347,850
Jun 10, 2026	345.89	348.92	327.75	327.82	327.82	-5.71%	415,232
Jun 9, 2026	341.71	350.60	341.66	347.68	347.68	2.84%	303,428
Jun 8, 2026	350.37	350.37	337.77	338.09	338.09	-2.28%	371,379
Jun 5, 2026	341.24	348.00	341.24	345.98	345.98	0.99%	231,020
Jun 4, 2026	347.37	348.95	340.01	342.59	342.59	-0.09%	250,871
Jun 3, 2026	342.34	347.00	341.53	342.90	342.90	-0.39%	341,152
Jun 2, 2026	339.97	344.99	336.84	344.24	344.24	1.62%	264,668
Jun 1, 2026	339.84	341.95	331.01	338.75	338.75	-1.76%	270,938
May 29, 2026	342.21	349.15	340.26	344.81	344.81	0.62%	584,552
May 28, 2026	339.12	344.26	336.35	342.69	342.69	-0.56%	239,022
May 27, 2026	346.13	349.91	342.45	344.63	344.63	0.99%	215,856
May 26, 2026	335.71	343.20	335.69	341.26	341.26	2.23%	229,449
May 22, 2026	334.75	336.63	328.24	333.80	333.80	0.43%	308,399
May 21, 2026	324.64	335.16	322.05	332.36	332.36	1.03%	444,204
May 20, 2026	325.93	331.65	321.25	328.98	328.98	1.02%	576,642
May 19, 2026	333.78	333.78	321.50	325.67	325.67	-2.37%	601,936
May 18, 2026	331.00	336.01	330.00	333.57	333.57	1.17%	459,868
May 15, 2026	344.43	346.02	330.51	330.82	329.72	-4.92%	375,894
May 14, 2026	349.63	354.79	345.02	347.95	346.79	0.62%	270,638
May 13, 2026	346.82	352.99	344.48	345.82	344.67	-1.49%	259,030
May 12, 2026	358.73	360.80	350.96	351.05	349.88	-1.83%	331,336
May 11, 2026	358.68	360.99	355.84	357.60	356.41	-0.77%	310,149
May 8, 2026	362.35	364.22	354.29	360.39	359.19	-0.02%	378,464
May 7, 2026	377.28	380.35	360.40	360.46	359.26	-3.61%	508,848
May 6, 2026	355.47	378.27	355.47	373.96	372.72	5.23%	499,718
May 5, 2026	348.90	357.92	346.80	355.38	354.20	2.66%	424,891
May 4, 2026	353.87	356.95	345.92	346.17	345.02	-3.04%	363,746
May 1, 2026	357.52	359.34	351.70	357.04	355.85	0.50%	341,556
Apr 30, 2026	348.12	356.83	346.87	355.26	354.08	2.48%	399,345
Apr 29, 2026	360.71	361.14	343.38	346.65	345.50	-2.92%	399,112