Carlisle Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 31, 2026	352.50	355.30	343.06	346.58	346.58	-2.79%	3,461,908
Aug 28, 2026	362.52	363.66	353.00	356.53	356.53	-1.17%	374,707
Aug 27, 2026	361.99	366.02	359.46	360.74	360.74	-1.36%	340,843
Aug 26, 2026	365.19	369.46	363.59	365.72	365.72	0.67%	323,386
Aug 25, 2026	363.99	365.27	359.97	363.27	363.27	0.21%	383,883
Aug 24, 2026	368.67	372.74	359.50	362.52	362.52	-1.40%	422,174
Aug 21, 2026	361.12	370.41	359.52	367.68	367.68	2.83%	511,591
Aug 20, 2026	362.74	363.27	350.36	357.55	357.55	-2.21%	380,805
Aug 19, 2026	358.92	369.30	356.99	365.63	365.63	2.96%	343,155
Aug 18, 2026	363.01	363.01	352.06	356.36	355.11	-1.20%	432,378
Aug 17, 2026	366.20	366.79	357.41	360.70	359.43	-2.52%	553,035
Aug 14, 2026	374.80	376.79	368.78	370.04	368.74	-1.53%	301,881
Aug 13, 2026	385.92	387.01	372.71	375.80	374.48	-1.78%	679,806
Aug 12, 2026	389.80	392.40	382.01	382.61	381.27	-1.88%	390,664
Aug 11, 2026	385.64	393.30	384.87	389.96	388.59	1.22%	306,745
Aug 10, 2026	380.42	386.36	380.42	385.25	383.90	-0.58%	363,036
Aug 7, 2026	389.73	391.82	380.51	387.49	386.13	1.22%	278,718
Aug 6, 2026	382.91	389.04	378.28	382.83	381.49	-0.65%	406,774
Aug 5, 2026	383.57	393.01	381.25	385.32	383.97	-0.29%	347,922
Aug 4, 2026	373.25	386.50	370.85	386.43	385.07	3.92%	408,384
Aug 3, 2026	364.81	372.08	363.67	371.86	370.56	3.32%	419,391
Jul 31, 2026	366.65	366.66	351.00	359.92	358.66	-2.69%	577,541
Jul 30, 2026	357.86	375.02	356.57	369.88	368.58	10.56%	715,844
Jul 29, 2026	342.50	342.50	320.23	334.54	333.37	-3.79%	1,108,358
Jul 28, 2026	345.37	352.78	344.19	347.72	346.50	2.07%	417,068
Jul 27, 2026	342.15	349.24	338.80	340.66	339.47	1.37%	470,344
Jul 24, 2026	331.86	341.07	331.86	336.04	334.86	1.35%	319,732
Jul 23, 2026	324.00	334.13	321.01	331.55	330.39	1.15%	558,928
Jul 22, 2026	325.27	328.99	321.79	327.78	326.63	1.60%	439,645
Jul 21, 2026	326.23	328.59	322.22	322.61	321.48	-1.44%	520,693
Jul 20, 2026	341.79	347.63	325.62	327.31	326.16	-5.23%	538,558
Jul 17, 2026	350.77	358.75	344.29	345.39	344.18	-2.09%	286,098
Jul 16, 2026	340.64	354.82	340.64	352.76	351.52	2.52%	394,039
Jul 15, 2026	336.48	345.13	336.48	344.10	342.89	1.70%	498,494
Jul 14, 2026	337.83	339.95	329.98	338.35	337.16	1.55%	371,741
Jul 13, 2026	326.92	334.23	325.82	333.20	332.03	0.94%	907,334
Jul 10, 2026	330.00	335.01	329.64	330.09	328.93	0.03%	811,575
Jul 9, 2026	333.65	336.07	329.64	330.00	328.84	-0.30%	610,011
Jul 8, 2026	352.47	356.84	329.78	331.00	329.84	-6.46%	758,867
Jul 7, 2026	366.01	369.80	348.49	353.87	352.63	-3.62%	655,652
Jul 6, 2026	365.01	369.80	361.36	367.15	365.86	0.11%	536,844
Jul 2, 2026	361.78	367.27	358.56	366.73	365.44	1.63%	503,653
Jul 1, 2026	369.93	369.93	352.21	360.85	359.58	-0.52%	681,803
Jun 30, 2026	379.85	382.62	360.62	362.75	361.48	-4.15%	938,338