Get the Stockscreener App
323.96
1.40%
-4.59
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Carlisle Companies Inc Stock (CSL) Price History
The historical daily chart and data for Carlisle Companies Inc stock (CSL), adjusted for splits and dividends, show that the latest closing stock price as of September 23, 2026, is $323.96.
- Carlisle Companies Inc all-time high stock price is $481.26, occurred on October 14, 2024.
- The lowest Carlisle Companies Inc stock price recorded was $71.51 on February 03, 2014. Since then, Carlisle Companies Inc's stock price has risen over 353.03% to $323.96 now.
- The 52-week high stock price for CSL is $432.91, representing a 33.63% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for CSL is $293.43, indicating a -9.42% decrease from the current share price, occurred on November 20, 2025.
- The closing price of Carlisle Companies Inc (CSL) stock in the beginning of 2025 was $245.37. The stock closed the year at $235.65, a loss of over -3.96% for the year.
The table below shows more information about CSL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 23, 2026 | $330.1 | $323.8 | $6.33 | 375,558.0 | -1.40% |
| Sep 22, 2026 | $333.4 | $312.3 | $21.12 | 732,971.0 | +3.37% |
| Sep 21, 2026 | $321.8 | $310.4 | $11.41 | 521,541.0 | +1.00% |
| Sep 18, 2026 | $320.3 | $313.7 | $6.62 | 1,221,544.0 | -1.77% |
| Sep 17, 2026 | $324.6 | $317.6 | $7.01 | 500,811.0 | +0.89% |
| Sep 16, 2026 | $326.5 | $316.1 | $10.35 | 550,110.0 | -2.07% |
| Sep 15, 2026 | $330.0 | $322.5 | $7.50 | 882,314.0 | -1.12% |
| Sep 14, 2026 | $333.4 | $326.9 | $6.48 | 514,236.0 | -2.18% |
| Sep 11, 2026 | $336.1 | $331.4 | $4.69 | 408,484.0 | +1.67% |
| Sep 10, 2026 | $334.5 | $327.2 | $7.28 | 428,127.0 | -2.31% |
| Sep 09, 2026 | $343.7 | $336.6 | $7.14 | 566,540.0 | -1.16% |
| Sep 08, 2026 | $353.6 | $340.8 | $12.86 | 351,055.0 | -3.03% |
| Sep 04, 2026 | $354.6 | $341.9 | $12.60 | 399,072.0 | +2.06% |
| Sep 03, 2026 | $347.2 | $339.7 | $7.55 | 644,664.0 | +0.91% |
| Sep 02, 2026 | $345.6 | $331.9 | $13.80 | 616,147.0 | +2.11% |
| Sep 01, 2026 | $347.7 | $334.4 | $13.39 | 500,275.0 | -3.38% |
| Aug 31, 2026 | $355.3 | $343.1 | $12.24 | 3,669,071.0 | -2.79% |
| Aug 28, 2026 | $363.7 | $353.0 | $10.66 | 374,710.0 | -1.17% |
| Aug 27, 2026 | $366.0 | $359.5 | $6.56 | 340,846.0 | -1.36% |
| Aug 26, 2026 | $369.5 | $363.6 | $5.87 | 323,387.0 | +0.67% |
| Aug 25, 2026 | $365.3 | $360.0 | $5.30 | 383,884.0 | +0.21% |
Carlisle Companies Inc Stock (CSL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Carlisle Companies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CSL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Carlisle Companies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Carlisle Companies Inc Stock (CSL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $354.6 | $310.4 | $44.16 | 9,589,007.0 | -6.53% |
| Aug, 2026 | $393.3 | $343.1 | $50.24 | 11,639,088.0 | -3.75% |
| Jul, 2026 | $375.0 | $320.2 | $54.79 | 12,511,320.0 | -0.73% |
| Jun, 2026 | $399.0 | $327.8 | $71.22 | 8,988,737.0 | +5.20% |
| May, 2026 | $380.4 | $321.2 | $59.10 | 7,755,895.0 | -2.94% |
| Apr, 2026 | $393.3 | $324.9 | $68.32 | 8,690,640.0 | +6.49% |
| Mar, 2026 | $394.8 | $324.4 | $70.38 | 9,460,762.0 | -15.49% |
| Feb, 2026 | $432.9 | $338.8 | $94.15 | 10,855,327.0 | +15.81% |
| Jan, 2026 | $368.9 | $319.1 | $49.87 | 7,841,364.0 | +6.57% |
Carlisle Companies Inc Stock (CSL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $340.0 | $314.0 | $26.03 | 9,003,987.0 | +1.92% |
| Nov, 2025 | $332.3 | $293.4 | $38.87 | 8,772,801.0 | -2.15% |
| Oct, 2025 | $349.9 | $314.9 | $34.98 | 12,407,052.0 | -1.19% |
| Sep, 2025 | $402.4 | $323.4 | $79.01 | 13,243,279.0 | -14.75% |
| Aug, 2025 | $400.1 | $344.4 | $55.73 | 8,986,042.0 | +8.79% |
| Jul, 2025 | $435.9 | $351.2 | $84.70 | 10,770,929.0 | -5.01% |
| Jun, 2025 | $386.4 | $349.3 | $37.17 | 8,935,762.0 | -1.78% |
| May, 2025 | $408.9 | $375.6 | $33.31 | 7,271,053.0 | +0.18% |
| Apr, 2025 | $384.1 | $311.4 | $72.74 | 11,857,728.0 | +11.45% |
| Mar, 2025 | $354.6 | $324.7 | $29.88 | 9,696,297.0 | -0.08% |
| Feb, 2025 | $385.2 | $332.0 | $53.17 | 10,180,402.0 | -12.50% |
| Jan, 2025 | $411.9 | $360.8 | $51.09 | 6,129,965.0 | +5.59% |
Carlisle Companies Inc Stock (CSL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $464.0 | $364.9 | $99.06 | 6,621,606.0 | -19.28% |
| Nov, 2024 | $472.7 | $421.5 | $51.17 | 6,134,027.0 | +8.16% |
| Oct, 2024 | $481.3 | $412.4 | $68.81 | 7,463,560.0 | -6.12% |
| Sep, 2024 | $450.7 | $387.5 | $63.25 | 5,938,433.0 | +6.12% |
| Aug, 2024 | $426.5 | $372.9 | $53.65 | 7,618,356.0 | +1.25% |
| Jul, 2024 | $443.9 | $397.5 | $46.40 | 7,577,050.0 | +3.30% |
| Jun, 2024 | $427.9 | $400.8 | $27.14 | 8,547,057.0 | -3.13% |
| May, 2024 | $430.2 | $383.6 | $46.65 | 6,627,031.0 | +7.74% |
| Apr, 2024 | $415.0 | $364.0 | $51.00 | 6,599,100.0 | -0.92% |
| Mar, 2024 | $393.4 | $346.5 | $46.89 | 5,888,290.0 | +11.96% |
| Feb, 2024 | $357.8 | $313.1 | $44.64 | 6,270,155.0 | +11.37% |
| Jan, 2024 | $322.3 | $297.2 | $25.04 | 4,703,615.0 | +0.59% |
0.18%
2.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):