Get the Stockscreener App
330.82
4.92%
-17.13
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 May 15, 2026, is $330.82.
- 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 362.62% to $330.82 now.
- The 52-week high stock price for CSL is $435.92, representing a 31.77% increase from the current share price, occurred on July 28, 2025.
- The 52-week low stock price for CSL is $293.43, indicating a -11.30% 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 |
|---|---|---|---|---|---|
| May 15, 2026 | $346.0 | $330.5 | $15.51 | 375,894.0 | -4.92% |
| May 14, 2026 | $354.8 | $345.0 | $9.77 | 263,138.0 | +0.62% |
| May 13, 2026 | $353.0 | $344.5 | $8.51 | 258,828.0 | -1.49% |
| May 12, 2026 | $360.8 | $351.0 | $9.84 | 317,709.0 | -1.83% |
| May 11, 2026 | $361.0 | $355.8 | $5.15 | 310,149.0 | -0.77% |
| May 08, 2026 | $364.2 | $354.3 | $9.94 | 378,450.0 | -0.02% |
| May 07, 2026 | $380.4 | $360.4 | $19.95 | 508,836.0 | -3.61% |
| May 06, 2026 | $378.3 | $355.5 | $22.80 | 499,718.0 | +5.23% |
| May 05, 2026 | $357.9 | $346.8 | $11.12 | 424,891.0 | +2.66% |
| May 04, 2026 | $356.9 | $345.9 | $11.03 | 363,733.0 | -3.04% |
| May 01, 2026 | $359.3 | $351.7 | $7.64 | 341,556.0 | +0.50% |
| Apr 30, 2026 | $356.8 | $346.9 | $9.96 | 399,345.0 | +2.48% |
| Apr 29, 2026 | $361.1 | $343.4 | $17.76 | 399,093.0 | -2.92% |
| Apr 28, 2026 | $365.9 | $355.2 | $10.65 | 478,061.0 | -1.17% |
| Apr 27, 2026 | $365.8 | $352.7 | $13.02 | 473,558.0 | +0.34% |
| Apr 24, 2026 | $393.3 | $355.1 | $38.13 | 1,106,769.0 | -1.00% |
| Apr 23, 2026 | $367.5 | $354.2 | $13.31 | 572,375.0 | +2.89% |
| Apr 22, 2026 | $362.1 | $350.4 | $11.71 | 378,523.0 | -1.14% |
| Apr 21, 2026 | $369.7 | $355.4 | $14.25 | 251,051.0 | -1.53% |
| Apr 20, 2026 | $364.6 | $354.6 | $9.99 | 377,768.0 | +0.40% |
| Apr 17, 2026 | $367.5 | $348.2 | $19.30 | 429,827.0 | +4.16% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $380.4 | $330.5 | $49.84 | 4,418,796.0 | -6.88% |
| 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% |
4.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):