Carlisle Companies Incorporated (CSL)
NYSE: CSL · Real-Time Price · USD
323.68
+0.88 (0.27%)
Dec 5, 2025, 4:00 PM EST - Market closed
Carlisle Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 322.36 | 327.89 | 321.30 | 323.68 | 323.68 | 0.27% | 404,596 |
| Dec 4, 2025 | 321.40 | 326.33 | 320.50 | 322.80 | 322.80 | 0.50% | 338,599 |
| Dec 3, 2025 | 318.62 | 324.96 | 318.01 | 321.18 | 321.18 | 0.46% | 491,482 |
| Dec 2, 2025 | 320.00 | 321.03 | 314.05 | 319.72 | 319.72 | 0.40% | 434,314 |
| Dec 1, 2025 | 314.90 | 324.30 | 313.97 | 318.44 | 318.44 | 0.12% | 727,753 |
| Nov 28, 2025 | 318.63 | 320.74 | 316.61 | 318.07 | 318.07 | 0.63% | 154,525 |
| Nov 26, 2025 | 315.20 | 321.11 | 315.05 | 316.08 | 316.08 | -0.08% | 414,205 |
| Nov 25, 2025 | 307.87 | 318.74 | 307.87 | 316.32 | 316.32 | 3.68% | 428,932 |
| Nov 24, 2025 | 307.23 | 310.03 | 303.89 | 305.09 | 305.09 | -1.38% | 712,747 |
| Nov 21, 2025 | 298.16 | 314.23 | 295.42 | 309.35 | 309.35 | 4.72% | 601,799 |
| Nov 20, 2025 | 306.22 | 309.13 | 293.43 | 295.41 | 295.41 | -2.75% | 531,783 |
| Nov 19, 2025 | 302.69 | 307.30 | 300.08 | 303.76 | 303.76 | 0.76% | 389,190 |
| Nov 18, 2025 | 297.61 | 304.25 | 295.09 | 301.47 | 301.47 | 0.44% | 393,868 |
| Nov 17, 2025 | 306.40 | 308.04 | 297.72 | 300.16 | 300.16 | -2.08% | 464,575 |
| Nov 14, 2025 | 318.30 | 318.30 | 305.37 | 306.54 | 306.54 | -2.98% | 669,084 |
| Nov 13, 2025 | 320.48 | 326.76 | 314.10 | 315.95 | 314.85 | -1.51% | 423,798 |
| Nov 12, 2025 | 319.80 | 324.14 | 316.89 | 320.80 | 319.68 | 0.55% | 569,512 |
| Nov 11, 2025 | 319.40 | 322.79 | 317.31 | 319.05 | 317.94 | 0.34% | 267,942 |
| Nov 10, 2025 | 318.98 | 320.91 | 313.90 | 317.98 | 316.87 | -0.14% | 408,830 |
| Nov 7, 2025 | 316.22 | 321.92 | 312.66 | 318.41 | 317.30 | 0.58% | 327,862 |
| Nov 6, 2025 | 327.01 | 330.64 | 315.41 | 316.57 | 315.47 | -3.85% | 469,268 |
| Nov 5, 2025 | 323.45 | 331.71 | 320.20 | 329.23 | 328.08 | 0.70% | 625,345 |
| Nov 4, 2025 | 325.00 | 327.31 | 321.30 | 326.94 | 325.80 | 0.42% | 377,321 |
| Nov 3, 2025 | 323.69 | 332.30 | 322.79 | 325.57 | 324.44 | 0.16% | 591,058 |
| Oct 31, 2025 | 323.32 | 326.34 | 320.84 | 325.05 | 323.92 | -0.18% | 1,057,269 |
| Oct 30, 2025 | 322.23 | 338.77 | 320.78 | 325.63 | 324.50 | -1.69% | 1,141,838 |
| Oct 29, 2025 | 346.00 | 349.93 | 329.38 | 331.23 | 330.08 | -2.72% | 886,783 |
| Oct 28, 2025 | 337.73 | 343.88 | 336.71 | 340.49 | 339.30 | 0.56% | 345,772 |
| Oct 27, 2025 | 340.79 | 341.14 | 335.82 | 338.59 | 337.41 | -0.12% | 411,259 |
| Oct 24, 2025 | 342.26 | 345.01 | 338.50 | 339.01 | 337.83 | 0.15% | 276,559 |
| Oct 23, 2025 | 331.60 | 339.52 | 331.60 | 338.50 | 337.32 | 2.04% | 699,537 |
| Oct 22, 2025 | 333.53 | 338.40 | 328.75 | 331.72 | 330.57 | -1.05% | 425,352 |
| Oct 21, 2025 | 329.32 | 337.66 | 327.69 | 335.25 | 334.08 | 1.80% | 331,671 |
| Oct 20, 2025 | 325.56 | 331.69 | 324.77 | 329.32 | 328.17 | 1.68% | 248,900 |
| Oct 17, 2025 | 321.78 | 325.12 | 320.54 | 323.87 | 322.74 | 1.50% | 429,993 |
| Oct 16, 2025 | 332.99 | 334.35 | 318.92 | 319.09 | 317.98 | -3.69% | 669,640 |
| Oct 15, 2025 | 330.09 | 333.11 | 325.82 | 331.33 | 330.18 | 0.35% | 484,563 |
| Oct 14, 2025 | 323.66 | 332.18 | 323.66 | 330.16 | 329.01 | 1.51% | 398,831 |
| Oct 13, 2025 | 326.36 | 327.66 | 323.41 | 325.24 | 324.11 | 0.41% | 327,796 |
| Oct 10, 2025 | 322.50 | 326.67 | 314.95 | 323.92 | 322.79 | 0.50% | 823,361 |
| Oct 9, 2025 | 329.50 | 330.48 | 320.69 | 322.32 | 321.20 | -2.37% | 488,221 |
| Oct 8, 2025 | 326.14 | 331.18 | 321.71 | 330.13 | 328.98 | 1.58% | 471,608 |
| Oct 7, 2025 | 329.39 | 330.40 | 324.87 | 325.01 | 323.88 | -1.04% | 525,033 |
| Oct 6, 2025 | 329.14 | 331.31 | 320.63 | 328.42 | 327.28 | 0.11% | 626,333 |
| Oct 3, 2025 | 332.18 | 333.51 | 327.61 | 328.05 | 326.91 | -1.17% | 635,770 |
| Oct 2, 2025 | 331.54 | 336.60 | 330.73 | 331.95 | 330.79 | 0.12% | 344,155 |
| Oct 1, 2025 | 328.83 | 333.61 | 328.46 | 331.54 | 330.39 | 0.78% | 371,251 |
| Sep 30, 2025 | 332.17 | 334.47 | 327.30 | 328.96 | 327.81 | -1.52% | 493,161 |
| Sep 29, 2025 | 331.21 | 334.07 | 323.43 | 334.05 | 332.89 | 1.99% | 544,635 |
| Sep 26, 2025 | 329.99 | 331.07 | 325.19 | 327.52 | 326.38 | -0.07% | 420,798 |
| Sep 25, 2025 | 329.96 | 333.06 | 326.87 | 327.74 | 326.60 | -1.25% | 363,094 |
| Sep 24, 2025 | 334.76 | 337.64 | 331.53 | 331.90 | 330.74 | -1.15% | 448,082 |
| Sep 23, 2025 | 339.13 | 342.60 | 334.15 | 335.75 | 334.58 | -0.89% | 525,356 |
| Sep 22, 2025 | 332.07 | 338.99 | 327.22 | 338.78 | 337.60 | 0.23% | 990,254 |
| Sep 19, 2025 | 332.82 | 339.06 | 326.63 | 338.01 | 336.83 | 1.96% | 1,418,655 |
| Sep 18, 2025 | 335.52 | 336.63 | 330.78 | 331.50 | 330.35 | -0.75% | 573,370 |
| Sep 17, 2025 | 342.35 | 346.05 | 329.83 | 333.99 | 332.83 | -1.84% | 978,483 |
| Sep 16, 2025 | 357.39 | 361.84 | 338.23 | 340.26 | 339.08 | -4.41% | 1,099,070 |
| Sep 15, 2025 | 365.57 | 373.16 | 354.03 | 355.97 | 354.73 | -2.65% | 1,133,079 |
| Sep 12, 2025 | 389.90 | 393.19 | 363.35 | 365.66 | 364.39 | -6.73% | 915,866 |
| Sep 11, 2025 | 379.94 | 395.77 | 377.90 | 392.06 | 390.70 | 3.76% | 653,206 |
| Sep 10, 2025 | 384.11 | 388.74 | 376.00 | 377.85 | 376.53 | -1.14% | 454,420 |
| Sep 9, 2025 | 389.10 | 390.33 | 379.73 | 382.22 | 380.89 | -2.66% | 384,075 |
| Sep 8, 2025 | 394.67 | 398.95 | 388.65 | 392.66 | 391.29 | -0.89% | 292,458 |
| Sep 5, 2025 | 395.00 | 402.45 | 394.50 | 396.20 | 394.82 | 1.08% | 351,049 |
| Sep 4, 2025 | 383.61 | 391.99 | 373.60 | 391.97 | 390.61 | 4.41% | 412,294 |
| Sep 3, 2025 | 377.48 | 382.25 | 374.18 | 375.43 | 374.12 | -0.81% | 306,192 |
| Sep 2, 2025 | 380.53 | 380.95 | 376.14 | 378.49 | 377.17 | -1.92% | 487,166 |
| Aug 29, 2025 | 384.97 | 387.75 | 383.45 | 385.89 | 384.55 | -0.11% | 268,455 |
| Aug 28, 2025 | 393.31 | 397.74 | 384.24 | 386.33 | 384.98 | -1.02% | 223,124 |
| Aug 27, 2025 | 391.09 | 396.30 | 389.34 | 390.32 | 388.96 | -0.68% | 381,198 |
| Aug 26, 2025 | 393.58 | 395.57 | 391.48 | 393.00 | 391.63 | 0.09% | 394,739 |
| Aug 25, 2025 | 393.81 | 398.04 | 391.21 | 392.64 | 391.27 | -1.24% | 207,950 |
| Aug 22, 2025 | 383.01 | 400.05 | 380.45 | 397.56 | 396.18 | 4.18% | 289,124 |
| Aug 21, 2025 | 381.46 | 384.79 | 380.29 | 381.62 | 380.29 | -0.53% | 251,597 |
| Aug 20, 2025 | 383.82 | 388.57 | 382.80 | 383.66 | 382.32 | -0.84% | 283,545 |
| Aug 19, 2025 | 377.32 | 388.44 | 377.32 | 386.92 | 385.57 | 2.35% | 345,449 |
| Aug 18, 2025 | 382.77 | 383.00 | 376.80 | 378.05 | 375.64 | -0.88% | 515,358 |
| Aug 15, 2025 | 392.75 | 393.65 | 381.32 | 381.42 | 378.99 | -2.50% | 393,754 |
| Aug 14, 2025 | 389.99 | 394.80 | 388.50 | 391.20 | 388.70 | -1.95% | 426,510 |
| Aug 13, 2025 | 385.18 | 400.14 | 383.74 | 398.98 | 396.43 | 3.80% | 436,389 |
| Aug 12, 2025 | 369.19 | 385.22 | 366.55 | 384.39 | 381.94 | 4.92% | 490,683 |
| Aug 11, 2025 | 366.97 | 367.78 | 361.88 | 366.36 | 364.02 | -0.06% | 553,622 |
| Aug 8, 2025 | 357.97 | 371.06 | 357.97 | 366.57 | 364.23 | 3.42% | 542,505 |
| Aug 7, 2025 | 358.26 | 358.71 | 352.62 | 354.45 | 352.19 | -0.11% | 311,800 |
| Aug 6, 2025 | 364.51 | 366.47 | 353.00 | 354.84 | 352.58 | -1.78% | 473,022 |
| Aug 5, 2025 | 358.22 | 364.75 | 356.50 | 361.26 | 358.95 | 0.85% | 653,226 |
| Aug 4, 2025 | 352.11 | 359.78 | 347.62 | 358.20 | 355.91 | 1.61% | 617,664 |
| Aug 1, 2025 | 350.71 | 353.24 | 344.41 | 352.52 | 350.27 | -0.62% | 975,101 |
| Jul 31, 2025 | 372.80 | 383.00 | 351.22 | 354.71 | 352.45 | -13.61% | 1,276,319 |
| Jul 30, 2025 | 421.92 | 423.40 | 408.61 | 410.57 | 407.95 | -3.23% | 674,597 |
| Jul 29, 2025 | 429.05 | 430.49 | 422.88 | 424.27 | 421.56 | -0.77% | 418,392 |
| Jul 28, 2025 | 435.58 | 435.92 | 423.80 | 427.56 | 424.83 | -1.74% | 391,887 |
| Jul 25, 2025 | 431.67 | 435.74 | 428.14 | 435.11 | 432.33 | 1.30% | 323,990 |
| Jul 24, 2025 | 425.08 | 431.02 | 417.48 | 429.54 | 426.80 | 1.20% | 394,924 |
| Jul 23, 2025 | 423.22 | 429.80 | 420.66 | 424.46 | 421.75 | 1.35% | 383,119 |
| Jul 22, 2025 | 406.47 | 420.35 | 405.74 | 418.82 | 416.15 | 3.42% | 465,084 |
| Jul 21, 2025 | 412.32 | 414.03 | 404.81 | 404.98 | 402.40 | -1.13% | 288,943 |
| Jul 18, 2025 | 409.05 | 410.83 | 404.87 | 409.59 | 406.98 | 0.64% | 307,380 |
| Jul 17, 2025 | 397.80 | 407.57 | 397.80 | 406.97 | 404.37 | 3.23% | 313,453 |