Carlisle Companies Incorporated (CSL)
NYSE: CSL · Real-Time Price · USD
394.77
-0.82 (-0.21%)
At close: Feb 27, 2026, 4:00 PM EST
394.25
-0.52 (-0.13%)
After-hours: Feb 27, 2026, 7:00 PM EST
Carlisle Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 4, 2026 | 382.99 | 398.77 | 365.63 | 395.36 | 394.30 | 11.11% | 1,881,365 |
| Feb 3, 2026 | 343.18 | 356.97 | 342.00 | 355.84 | 354.88 | 3.60% | 785,791 |
| Feb 2, 2026 | 341.37 | 347.90 | 338.76 | 343.48 | 342.56 | 0.76% | 573,809 |
| Jan 30, 2026 | 339.00 | 344.86 | 335.40 | 340.89 | 339.97 | -0.33% | 441,907 |
| Jan 29, 2026 | 337.54 | 343.85 | 335.53 | 342.01 | 341.09 | 0.29% | 526,880 |
| Jan 28, 2026 | 345.71 | 345.83 | 339.66 | 341.01 | 340.09 | -1.47% | 467,731 |
| Jan 27, 2026 | 348.19 | 353.20 | 344.67 | 346.10 | 345.17 | -1.17% | 306,033 |
| Jan 26, 2026 | 350.19 | 353.25 | 346.59 | 350.19 | 349.25 | 0.30% | 220,375 |
| Jan 23, 2026 | 353.96 | 358.33 | 348.30 | 349.15 | 348.21 | -2.44% | 324,532 |
| Jan 22, 2026 | 360.78 | 365.00 | 354.56 | 357.89 | 356.93 | -0.19% | 311,470 |
| Jan 21, 2026 | 352.76 | 363.61 | 350.68 | 358.58 | 357.62 | 2.59% | 365,440 |
| Jan 20, 2026 | 357.44 | 361.08 | 348.59 | 349.54 | 348.60 | -3.90% | 337,618 |
| Jan 16, 2026 | 365.32 | 368.95 | 361.75 | 363.72 | 362.74 | -0.67% | 411,608 |
| Jan 15, 2026 | 361.87 | 368.35 | 359.82 | 366.17 | 365.19 | 1.96% | 342,161 |
| Jan 14, 2026 | 356.92 | 363.89 | 353.28 | 359.13 | 358.16 | 0.76% | 454,584 |
| Jan 13, 2026 | 357.04 | 358.67 | 350.20 | 356.42 | 355.46 | 0.06% | 363,310 |
| Jan 12, 2026 | 353.05 | 360.72 | 352.87 | 356.22 | 355.26 | 0.36% | 356,485 |
| Jan 9, 2026 | 343.62 | 355.97 | 342.37 | 354.93 | 353.98 | 4.37% | 403,551 |
| Jan 8, 2026 | 322.46 | 342.79 | 322.12 | 340.06 | 339.15 | 4.11% | 480,758 |
| Jan 7, 2026 | 337.13 | 342.55 | 324.62 | 326.64 | 325.76 | -2.80% | 484,885 |
| Jan 6, 2026 | 329.67 | 340.43 | 328.97 | 336.05 | 335.15 | 0.91% | 462,702 |
| Jan 5, 2026 | 326.72 | 339.00 | 326.56 | 333.01 | 332.11 | 1.38% | 459,110 |
| Jan 2, 2026 | 320.41 | 331.02 | 319.08 | 328.47 | 327.59 | 2.69% | 322,292 |
| Dec 31, 2025 | 322.94 | 324.25 | 318.99 | 319.86 | 319.00 | -1.34% | 288,464 |
| Dec 30, 2025 | 326.69 | 328.35 | 322.21 | 324.19 | 323.32 | -0.83% | 276,278 |
| Dec 29, 2025 | 330.87 | 333.29 | 325.07 | 326.89 | 326.01 | -1.04% | 306,512 |
| Dec 26, 2025 | 330.59 | 333.87 | 327.29 | 330.32 | 329.43 | -0.67% | 141,906 |
| Dec 24, 2025 | 331.07 | 332.70 | 328.14 | 332.56 | 331.67 | 1.27% | 176,326 |
| Dec 23, 2025 | 331.00 | 333.00 | 327.20 | 328.38 | 327.50 | -0.85% | 265,040 |
| Dec 22, 2025 | 329.72 | 333.71 | 326.48 | 331.18 | 330.29 | 0.74% | 321,826 |
| Dec 19, 2025 | 328.90 | 332.37 | 326.31 | 328.74 | 327.86 | -0.58% | 1,621,216 |
| Dec 18, 2025 | 333.18 | 337.65 | 330.28 | 330.67 | 329.78 | 0.08% | 376,882 |
| Dec 17, 2025 | 328.89 | 338.15 | 327.60 | 330.39 | 329.50 | -0.76% | 452,032 |
| Dec 16, 2025 | 333.23 | 335.55 | 329.22 | 332.93 | 332.03 | 0.33% | 411,177 |
| Dec 15, 2025 | 332.89 | 333.69 | 328.17 | 331.82 | 330.93 | 0.24% | 379,847 |
| Dec 12, 2025 | 337.42 | 340.00 | 328.87 | 331.04 | 330.15 | -0.95% | 344,396 |
| Dec 11, 2025 | 335.91 | 339.44 | 329.91 | 334.20 | 333.30 | 0.40% | 326,660 |
| Dec 10, 2025 | 320.06 | 333.69 | 318.33 | 332.87 | 331.97 | 4.24% | 586,871 |
| Dec 9, 2025 | 318.94 | 324.01 | 318.75 | 319.33 | 318.47 | -0.86% | 314,572 |
| Dec 8, 2025 | 320.39 | 324.52 | 319.15 | 322.10 | 321.23 | -0.49% | 387,329 |
| Dec 5, 2025 | 322.36 | 327.89 | 321.30 | 323.68 | 322.81 | 0.27% | 405,599 |
| Dec 4, 2025 | 321.40 | 326.33 | 320.50 | 322.80 | 321.93 | 0.50% | 338,599 |
| Dec 3, 2025 | 318.62 | 324.96 | 318.01 | 321.18 | 320.32 | 0.46% | 491,505 |
| Dec 2, 2025 | 320.00 | 321.03 | 314.05 | 319.72 | 318.86 | 0.40% | 434,478 |
| Dec 1, 2025 | 314.90 | 324.30 | 313.97 | 318.44 | 317.58 | 0.12% | 727,755 |
| Nov 28, 2025 | 318.63 | 320.74 | 316.61 | 318.07 | 317.21 | 0.63% | 154,528 |
| Nov 26, 2025 | 315.20 | 321.11 | 315.05 | 316.08 | 315.23 | -0.08% | 414,210 |
| Nov 25, 2025 | 307.87 | 318.74 | 307.87 | 316.32 | 315.47 | 3.68% | 428,932 |
| Nov 24, 2025 | 307.23 | 310.03 | 303.89 | 305.09 | 304.27 | -1.38% | 714,149 |
| Nov 21, 2025 | 298.16 | 314.23 | 295.42 | 309.35 | 308.52 | 4.72% | 602,171 |
| Nov 20, 2025 | 306.22 | 309.13 | 293.43 | 295.41 | 294.62 | -2.75% | 531,783 |
| Nov 19, 2025 | 302.69 | 307.30 | 300.08 | 303.76 | 302.94 | 0.76% | 389,190 |
| Nov 18, 2025 | 297.61 | 304.25 | 295.09 | 301.47 | 300.66 | 0.44% | 393,868 |
| Nov 17, 2025 | 306.40 | 308.04 | 297.72 | 300.16 | 299.35 | -2.08% | 464,575 |
| Nov 14, 2025 | 318.30 | 318.30 | 305.37 | 306.54 | 305.72 | -2.98% | 669,084 |
| Nov 13, 2025 | 320.48 | 326.76 | 314.10 | 315.95 | 314.00 | -1.51% | 423,798 |
| Nov 12, 2025 | 319.80 | 324.14 | 316.89 | 320.80 | 318.82 | 0.55% | 569,512 |
| Nov 11, 2025 | 319.40 | 322.79 | 317.31 | 319.05 | 317.08 | 0.34% | 267,942 |
| Nov 10, 2025 | 318.98 | 320.91 | 313.90 | 317.98 | 316.02 | -0.14% | 408,830 |
| Nov 7, 2025 | 316.22 | 321.92 | 312.66 | 318.41 | 316.45 | 0.58% | 327,862 |
| Nov 6, 2025 | 327.01 | 330.64 | 315.41 | 316.57 | 314.62 | -3.85% | 469,268 |
| Nov 5, 2025 | 323.45 | 331.71 | 320.20 | 329.23 | 327.20 | 0.70% | 625,345 |
| Nov 4, 2025 | 325.00 | 327.31 | 321.30 | 326.94 | 324.93 | 0.42% | 377,321 |
| Nov 3, 2025 | 323.69 | 332.30 | 322.79 | 325.57 | 323.56 | 0.16% | 591,058 |
| Oct 31, 2025 | 323.32 | 326.34 | 320.84 | 325.05 | 323.05 | -0.18% | 1,057,269 |
| Oct 30, 2025 | 322.23 | 338.77 | 320.78 | 325.63 | 323.62 | -1.69% | 1,141,838 |
| Oct 29, 2025 | 346.00 | 349.93 | 329.38 | 331.23 | 329.19 | -2.72% | 886,783 |
| Oct 28, 2025 | 337.73 | 343.88 | 336.71 | 340.49 | 338.39 | 0.56% | 345,772 |
| Oct 27, 2025 | 340.79 | 341.14 | 335.82 | 338.59 | 336.50 | -0.12% | 411,259 |
| Oct 24, 2025 | 342.26 | 345.01 | 338.50 | 339.01 | 336.92 | 0.15% | 276,559 |
| Oct 23, 2025 | 331.60 | 339.52 | 331.60 | 338.50 | 336.41 | 2.04% | 699,537 |
| Oct 22, 2025 | 333.53 | 338.40 | 328.75 | 331.72 | 329.68 | -1.05% | 425,352 |
| Oct 21, 2025 | 329.32 | 337.66 | 327.69 | 335.25 | 333.18 | 1.80% | 331,671 |
| Oct 20, 2025 | 325.56 | 331.69 | 324.77 | 329.32 | 327.29 | 1.68% | 248,900 |
| Oct 17, 2025 | 321.78 | 325.12 | 320.54 | 323.87 | 321.87 | 1.50% | 429,993 |
| Oct 16, 2025 | 332.99 | 334.35 | 318.92 | 319.09 | 317.12 | -3.69% | 669,640 |
| Oct 15, 2025 | 330.09 | 333.11 | 325.82 | 331.33 | 329.29 | 0.35% | 484,563 |
| Oct 14, 2025 | 323.66 | 332.18 | 323.66 | 330.16 | 328.13 | 1.51% | 398,831 |
| Oct 13, 2025 | 326.36 | 327.66 | 323.41 | 325.24 | 323.24 | 0.41% | 327,796 |
| Oct 10, 2025 | 322.50 | 326.67 | 314.95 | 323.92 | 321.92 | 0.50% | 823,361 |
| Oct 9, 2025 | 329.50 | 330.48 | 320.69 | 322.32 | 320.33 | -2.37% | 488,221 |
| Oct 8, 2025 | 326.14 | 331.18 | 321.71 | 330.13 | 328.10 | 1.58% | 471,608 |
| Oct 7, 2025 | 329.39 | 330.40 | 324.87 | 325.01 | 323.01 | -1.04% | 525,033 |
| Oct 6, 2025 | 329.14 | 331.31 | 320.63 | 328.42 | 326.40 | 0.11% | 626,333 |