355.35
price up icon2.58%   7.8906
 
loading

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 April 22, 2025, is $355.35.
  • 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 396.92% to $355.35 now.
  • The 52-week high stock price for CSL is $481.26, representing a 35.43% increase from the current share price, occurred on October 14, 2024.
  • The 52-week low stock price for CSL is $311.41, indicating a -12.37% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Carlisle Companies Inc (CSL) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Apr 22, 2025 $356.4 $351.6 $4.85 9,519.0 +2.54%
Apr 21, 2025 $351.4 $344.4 $7.01 322,992.0 -1.64%
Apr 17, 2025 $355.6 $349.0 $6.59 274,348.0 +1.45%
Apr 16, 2025 $355.0 $343.8 $11.23 454,574.0 -1.11%
Apr 15, 2025 $356.7 $349.0 $7.72 351,801.0 -0.72%
Apr 14, 2025 $357.6 $345.9 $11.63 535,857.0 +2.03%
Apr 11, 2025 $349.0 $329.8 $19.17 684,923.0 +3.30%
Apr 10, 2025 $341.6 $324.4 $17.13 517,246.0 -1.76%
Apr 09, 2025 $346.1 $311.4 $34.64 754,520.0 +8.02%
Apr 08, 2025 $336.6 $311.8 $24.81 776,055.0 -3.06%
Apr 07, 2025 $337.8 $316.2 $21.63 1,205,041.0 -0.05%
Apr 04, 2025 $333.3 $312.6 $20.66 834,299.0 +0.06%
Apr 03, 2025 $335.1 $322.7 $12.42 569,912.0 -6.07%
Apr 02, 2025 $350.3 $338.1 $12.27 524,845.0 +1.47%
Apr 01, 2025 $345.2 $335.7 $9.46 473,058.0 +0.79%
Mar 31, 2025 $345.1 $334.8 $10.35 534,959.0 -0.62%
Mar 28, 2025 $349.6 $340.2 $9.40 557,245.0 -1.97%
Mar 27, 2025 $352.4 $343.0 $9.46 378,117.0 +0.78%
Mar 26, 2025 $352.5 $346.5 $5.92 359,801.0 -0.67%
Mar 25, 2025 $354.6 $345.2 $9.40 513,441.0 +0.13%

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 2025

Month High Low High - Low Volume % Change
Apr, 2025 $357.6 $311.4 $46.15 8,288,990.0 +4.63%
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%

Carlisle Companies Inc Stock (CSL) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $318.7 $278.2 $40.54 6,050,782.0 +11.42%
Nov, 2023 $284.3 $252.6 $31.74 5,323,276.0 +10.36%
Oct, 2023 $269.6 $235.8 $33.85 6,565,514.0 -1.99%
Sep, 2023 $283.4 $247.7 $35.71 10,010,987.0 -1.43%
Aug, 2023 $289.1 $255.0 $34.13 7,336,520.0 -5.12%
Jul, 2023 $282.2 $248.0 $34.22 8,353,720.0 +8.06%
Jun, 2023 $259.8 $211.4 $48.38 9,382,659.0 +20.75%
May, 2023 $219.0 $205.1 $13.91 7,324,286.0 -1.58%
Apr, 2023 $229.0 $203.7 $25.34 8,725,319.0 -4.52%
Mar, 2023 $268.1 $206.8 $61.30 10,742,936.0 -12.45%
Feb, 2023 $267.1 $242.3 $24.79 7,548,960.0 +2.93%
Jan, 2023 $251.3 $229.8 $21.54 5,801,437.0 +6.45%
$116.58
price down icon 0.97%
building_products_equipment MAS
$61.29
price up icon 2.40%
building_products_equipment OC
$136.38
price up icon 1.82%
building_products_equipment LII
$551.95
price down icon 1.42%
building_products_equipment WMS
$103.41
price up icon 1.20%
Cap:     |  Volume (24h):