Carlisle Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	393.25	400.00	388.29	393.08	393.08	-0.89%	69,488
Nov 9, 2026	385.19	399.50	382.46	396.61	396.61	5.55%	336,748
Nov 6, 2026	372.24	384.25	370.29	375.74	375.74	-0.85%	275,112
Nov 5, 2026	402.00	405.79	377.65	378.96	378.96	-4.98%	428,474
Nov 4, 2026	400.00	409.60	392.23	398.82	398.82	2.97%	583,855
Nov 3, 2026	392.38	393.72	384.94	387.31	387.31	-1.29%	425,779
Nov 2, 2026	373.19	394.78	373.19	392.38	392.38	4.27%	348,963
Oct 30, 2026	371.36	377.14	367.88	376.31	376.31	1.33%	455,400
Oct 29, 2026	350.97	371.75	349.11	371.36	371.36	7.58%	690,456
Oct 28, 2026	350.11	352.15	344.65	345.21	345.21	-0.96%	490,579
Oct 27, 2026	347.51	352.09	340.06	348.57	348.57	0.75%	416,179
Oct 26, 2026	345.60	349.33	342.88	345.97	345.97	0.27%	308,834
Oct 23, 2026	347.94	350.76	341.04	345.04	345.04	-2.14%	294,675
Oct 22, 2026	337.85	353.59	337.85	352.60	352.60	3.68%	420,331
Oct 21, 2026	342.03	345.79	337.26	340.10	340.10	0.09%	468,760
Oct 20, 2026	336.81	341.12	331.28	339.79	339.79	2.82%	332,509
Oct 19, 2026	334.26	335.52	329.19	330.47	330.47	-1.02%	373,595
Oct 16, 2026	335.73	341.87	330.52	333.86	333.86	-0.49%	396,075
Oct 15, 2026	324.89	340.50	324.89	335.49	335.49	2.76%	490,666
Oct 14, 2026	323.33	326.60	321.01	326.49	326.49	-0.72%	404,090
Oct 13, 2026	317.17	329.66	317.17	328.85	328.85	2.90%	447,630
Oct 12, 2026	323.60	323.60	317.47	319.57	319.57	-0.25%	335,273
Oct 9, 2026	323.35	323.35	315.78	320.36	320.36	-0.28%	305,901
Oct 8, 2026	315.00	323.23	312.55	321.25	321.25	0.95%	431,950
Oct 7, 2026	319.18	320.90	313.00	318.22	318.22	-2.31%	413,908
Oct 6, 2026	333.72	335.49	324.50	325.74	325.74	-1.58%	466,957
Oct 5, 2026	327.80	334.90	325.28	330.98	330.98	0.50%	550,712
Oct 2, 2026	331.46	336.00	329.33	329.34	329.34	1.27%	370,917
Oct 1, 2026	320.76	325.93	315.51	325.21	325.21	0.94%	390,318
Sep 30, 2026	327.17	330.31	322.13	322.17	322.17	-1.07%	352,471
Sep 29, 2026	327.00	331.05	323.89	325.66	325.66	-0.20%	269,979
Sep 28, 2026	322.71	328.19	320.96	326.32	326.32	-0.02%	451,056
Sep 25, 2026	315.18	328.55	313.05	326.37	326.37	3.90%	599,720
Sep 24, 2026	322.62	327.95	311.52	314.13	314.13	-3.03%	684,773
Sep 23, 2026	325.32	330.09	323.75	323.96	323.96	-1.40%	338,283
Sep 22, 2026	324.86	333.43	312.30	328.55	328.55	3.37%	732,966
Sep 21, 2026	321.80	321.80	310.39	317.85	317.85	1.00%	521,508
Sep 18, 2026	319.60	320.31	313.69	314.70	314.70	-1.77%	1,100,022
Sep 17, 2026	324.19	324.58	317.57	320.37	320.37	0.89%	492,511
Sep 16, 2026	325.10	326.49	316.14	317.54	317.54	-2.07%	550,105
Sep 15, 2026	329.75	329.97	322.47	324.25	324.25	-1.12%	882,206
Sep 14, 2026	329.00	333.42	326.94	327.92	327.92	-2.18%	514,235
Sep 11, 2026	332.68	336.06	331.38	335.24	335.24	1.67%	398,972
Sep 10, 2026	334.49	334.49	327.21	329.74	329.74	-2.31%	425,922
Sep 9, 2026	343.69	343.69	336.55	337.53	337.53	-1.16%	567,636
Sep 8, 2026	350.60	353.65	340.79	341.48	341.48	-3.03%	351,167
Sep 4, 2026	343.11	354.55	341.95	352.14	352.14	2.06%	399,072
Sep 3, 2026	344.99	347.21	339.66	345.04	345.04	0.91%	393,374
Sep 2, 2026	335.70	345.65	331.85	341.93	341.93	2.11%	616,142
Sep 1, 2026	342.77	347.74	334.35	334.85	334.85	-3.38%	500,246