Carlisle Companies Incorporated (CSL)
NYSE: CSL · Real-Time Price · USD
357.06
-4.22 (-1.17%)
At close: Apr 28, 2026, 4:00 PM EDT
357.06
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:36 PM EDT
Carlisle Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 363.07 | 365.88 | 355.22 | 357.40 | - | -1.07% | 355,798 |
| Apr 27, 2026 | 361.19 | 365.76 | 352.74 | 361.28 | 361.28 | 0.34% | 473,528 |
| Apr 24, 2026 | 367.36 | 393.27 | 355.14 | 360.07 | 360.07 | -1.00% | 1,106,749 |
| Apr 23, 2026 | 356.02 | 367.54 | 354.22 | 363.70 | 363.70 | 2.89% | 569,201 |
| Apr 22, 2026 | 354.50 | 362.08 | 350.37 | 353.50 | 353.50 | -1.14% | 378,526 |
| Apr 21, 2026 | 362.97 | 369.67 | 355.41 | 357.58 | 357.58 | -1.53% | 251,051 |
| Apr 20, 2026 | 359.84 | 364.62 | 354.63 | 363.15 | 363.15 | 0.40% | 377,768 |
| Apr 17, 2026 | 348.18 | 367.48 | 348.18 | 361.70 | 361.70 | 4.16% | 429,867 |
| Apr 16, 2026 | 350.89 | 355.49 | 344.72 | 347.26 | 347.26 | -0.96% | 363,978 |
| Apr 15, 2026 | 354.49 | 355.13 | 347.97 | 350.62 | 350.62 | -1.98% | 381,012 |
| Apr 14, 2026 | 356.80 | 361.26 | 352.28 | 357.71 | 357.71 | 0.25% | 329,759 |
| Apr 13, 2026 | 347.06 | 357.19 | 342.55 | 356.83 | 356.83 | 2.16% | 348,116 |
| Apr 10, 2026 | 352.87 | 355.00 | 346.87 | 349.27 | 349.27 | -0.34% | 347,146 |
| Apr 9, 2026 | 339.66 | 352.96 | 339.63 | 350.47 | 350.47 | 1.93% | 281,781 |
| Apr 8, 2026 | 347.34 | 356.92 | 340.62 | 343.85 | 343.85 | 3.71% | 477,463 |
| Apr 7, 2026 | 328.73 | 334.14 | 327.11 | 331.56 | 331.56 | 0.01% | 401,642 |
| Apr 6, 2026 | 330.00 | 332.87 | 327.16 | 331.54 | 331.54 | 0.13% | 272,814 |
| Apr 2, 2026 | 329.67 | 342.47 | 324.95 | 331.11 | 331.11 | -1.17% | 258,899 |
| Apr 1, 2026 | 335.00 | 338.83 | 330.24 | 335.02 | 335.02 | 0.42% | 314,495 |
| Mar 31, 2026 | 332.50 | 341.39 | 327.20 | 333.62 | 333.62 | 2.38% | 270,513 |
| Mar 30, 2026 | 328.56 | 330.93 | 324.44 | 325.86 | 325.86 | 0.09% | 349,065 |
| Mar 27, 2026 | 332.03 | 332.70 | 325.42 | 325.58 | 325.58 | -2.42% | 395,973 |
| Mar 26, 2026 | 336.57 | 341.47 | 330.78 | 333.64 | 333.64 | -1.85% | 361,054 |
| Mar 25, 2026 | 343.43 | 346.99 | 334.15 | 339.93 | 339.93 | 0.02% | 350,753 |
| Mar 24, 2026 | 332.45 | 342.94 | 331.07 | 339.87 | 339.87 | 0.89% | 336,267 |
| Mar 23, 2026 | 336.96 | 344.91 | 335.00 | 336.88 | 336.88 | 2.86% | 418,956 |
| Mar 20, 2026 | 332.39 | 334.49 | 324.47 | 327.52 | 327.52 | -1.59% | 967,853 |
| Mar 19, 2026 | 334.02 | 337.20 | 328.17 | 332.82 | 332.82 | -1.77% | 423,101 |
| Mar 18, 2026 | 341.65 | 344.52 | 337.43 | 338.83 | 338.83 | -1.75% | 354,541 |
| Mar 17, 2026 | 339.19 | 345.98 | 336.37 | 344.87 | 344.87 | 3.03% | 498,133 |
| Mar 16, 2026 | 345.22 | 348.24 | 333.33 | 334.72 | 334.72 | -1.96% | 446,677 |
| Mar 13, 2026 | 347.11 | 348.31 | 339.19 | 341.40 | 341.40 | -0.58% | 417,254 |
| Mar 12, 2026 | 347.48 | 352.61 | 341.94 | 343.38 | 343.38 | -2.72% | 533,463 |
| Mar 11, 2026 | 351.21 | 353.62 | 345.30 | 352.99 | 352.99 | 0.03% | 415,551 |
| Mar 10, 2026 | 350.56 | 359.80 | 346.00 | 352.90 | 352.90 | -0.01% | 583,698 |
| Mar 9, 2026 | 353.35 | 358.96 | 337.56 | 352.94 | 352.94 | -0.46% | 762,402 |
| Mar 6, 2026 | 364.87 | 365.52 | 350.69 | 354.56 | 354.56 | -5.40% | 451,901 |
| Mar 5, 2026 | 384.69 | 389.86 | 372.14 | 374.78 | 374.78 | -3.71% | 282,235 |
| Mar 4, 2026 | 390.32 | 393.61 | 382.35 | 389.20 | 389.20 | 0.11% | 217,784 |
| Mar 3, 2026 | 385.44 | 389.80 | 377.66 | 388.76 | 388.76 | -1.26% | 287,610 |
| Mar 2, 2026 | 387.54 | 394.82 | 380.08 | 393.73 | 393.73 | -0.26% | 331,494 |
| 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 |