Carlisle Companies Incorporated (CSL)
NYSE: CSL · Real-Time Price · USD
381.42
-9.78 (-2.50%)
At close: Aug 15, 2025, 4:00 PM
381.42
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:34 PM EDT
Carlisle Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 392.75 | 393.65 | 381.32 | 381.42 | - | -2.50% | 393,519 |
| Aug 14, 2025 | 389.99 | 394.80 | 388.50 | 391.20 | 391.20 | -1.95% | 426,510 |
| Aug 13, 2025 | 385.18 | 400.14 | 383.74 | 398.98 | 398.98 | 3.80% | 436,389 |
| Aug 12, 2025 | 369.19 | 385.22 | 366.55 | 384.39 | 384.39 | 4.92% | 490,683 |
| Aug 11, 2025 | 366.97 | 367.78 | 361.88 | 366.36 | 366.36 | -0.06% | 553,622 |
| Aug 8, 2025 | 357.97 | 371.06 | 357.97 | 366.57 | 366.57 | 3.42% | 542,505 |
| Aug 7, 2025 | 358.26 | 358.71 | 352.62 | 354.45 | 354.45 | -0.11% | 311,800 |
| Aug 6, 2025 | 364.51 | 366.47 | 353.00 | 354.84 | 354.84 | -1.78% | 473,022 |
| Aug 5, 2025 | 358.22 | 364.75 | 356.50 | 361.26 | 361.26 | 0.85% | 653,226 |
| Aug 4, 2025 | 352.11 | 359.78 | 347.62 | 358.20 | 358.20 | 1.61% | 617,664 |
| Aug 1, 2025 | 350.71 | 353.24 | 344.41 | 352.52 | 352.52 | -0.62% | 975,101 |
| Jul 31, 2025 | 372.80 | 383.00 | 351.22 | 354.71 | 354.71 | -13.61% | 1,276,319 |
| Jul 30, 2025 | 421.92 | 423.40 | 408.61 | 410.57 | 410.57 | -3.23% | 674,597 |
| Jul 29, 2025 | 429.05 | 430.49 | 422.88 | 424.27 | 424.27 | -0.77% | 418,392 |
| Jul 28, 2025 | 435.58 | 435.92 | 423.80 | 427.56 | 427.56 | -1.74% | 391,887 |
| Jul 25, 2025 | 431.67 | 435.74 | 428.14 | 435.11 | 435.11 | 1.30% | 323,990 |
| Jul 24, 2025 | 425.08 | 431.02 | 417.48 | 429.54 | 429.54 | 1.20% | 394,924 |
| Jul 23, 2025 | 423.22 | 429.80 | 420.66 | 424.46 | 424.46 | 1.35% | 383,119 |
| Jul 22, 2025 | 406.47 | 420.35 | 405.74 | 418.82 | 418.82 | 3.42% | 465,084 |
| Jul 21, 2025 | 412.32 | 414.03 | 404.81 | 404.98 | 404.98 | -1.13% | 288,943 |
| Jul 18, 2025 | 409.05 | 410.83 | 404.87 | 409.59 | 409.59 | 0.64% | 307,380 |
| Jul 17, 2025 | 397.80 | 407.57 | 397.80 | 406.97 | 406.97 | 3.23% | 313,453 |
| Jul 16, 2025 | 400.33 | 401.62 | 386.76 | 394.24 | 394.24 | -1.09% | 553,031 |
| Jul 15, 2025 | 414.33 | 415.43 | 398.55 | 398.58 | 398.58 | -3.89% | 818,747 |
| Jul 14, 2025 | 409.91 | 414.78 | 408.38 | 414.71 | 414.71 | 0.49% | 550,778 |
| Jul 11, 2025 | 411.56 | 415.71 | 410.28 | 412.69 | 412.69 | -0.78% | 364,309 |
| Jul 10, 2025 | 412.48 | 421.19 | 406.12 | 415.95 | 415.95 | 0.83% | 423,941 |
| Jul 9, 2025 | 405.00 | 413.19 | 401.50 | 412.54 | 412.54 | 2.97% | 583,282 |
| Jul 8, 2025 | 398.52 | 404.89 | 397.30 | 400.66 | 400.66 | 0.90% | 752,016 |
| Jul 7, 2025 | 393.97 | 405.20 | 393.97 | 397.08 | 397.08 | -0.18% | 545,866 |
| Jul 3, 2025 | 396.67 | 400.00 | 394.66 | 397.81 | 397.81 | 0.54% | 237,479 |
| Jul 2, 2025 | 394.37 | 399.62 | 390.28 | 395.69 | 395.69 | 1.41% | 397,757 |
| Jul 1, 2025 | 371.49 | 394.02 | 368.00 | 390.18 | 390.18 | 4.49% | 539,587 |
| Jun 30, 2025 | 373.77 | 378.48 | 370.24 | 373.40 | 373.40 | -0.25% | 361,035 |
| Jun 27, 2025 | 378.73 | 380.73 | 371.78 | 374.34 | 374.34 | -0.70% | 664,884 |
| Jun 26, 2025 | 372.69 | 379.44 | 371.43 | 376.98 | 376.98 | 1.40% | 289,610 |
| Jun 25, 2025 | 374.01 | 375.99 | 369.11 | 371.79 | 371.79 | -0.03% | 271,945 |
| Jun 24, 2025 | 368.93 | 374.74 | 365.02 | 371.91 | 371.91 | 2.10% | 574,323 |
| Jun 23, 2025 | 355.03 | 365.06 | 352.23 | 364.26 | 364.26 | 2.69% | 478,704 |
| Jun 20, 2025 | 357.35 | 358.67 | 349.27 | 354.72 | 354.72 | -0.23% | 1,316,285 |
| Jun 18, 2025 | 355.57 | 361.29 | 354.48 | 355.54 | 355.54 | -0.14% | 487,930 |
| Jun 17, 2025 | 355.36 | 359.84 | 354.23 | 356.03 | 356.03 | -0.79% | 379,691 |
| Jun 16, 2025 | 361.32 | 361.44 | 354.87 | 358.88 | 358.88 | 0.54% | 604,675 |
| Jun 13, 2025 | 360.77 | 363.49 | 354.40 | 356.94 | 356.94 | -2.71% | 377,755 |
| Jun 12, 2025 | 366.23 | 370.02 | 361.26 | 366.87 | 366.87 | -0.52% | 355,318 |
| Jun 11, 2025 | 380.50 | 380.50 | 368.15 | 368.79 | 368.79 | -2.52% | 302,366 |
| Jun 10, 2025 | 379.62 | 382.91 | 377.44 | 378.32 | 378.32 | -0.23% | 359,182 |
| Jun 9, 2025 | 380.63 | 382.45 | 378.40 | 379.19 | 379.19 | 0.33% | 464,707 |
| Jun 6, 2025 | 380.98 | 386.44 | 376.01 | 377.96 | 377.96 | -0.19% | 315,833 |
| Jun 5, 2025 | 382.00 | 382.83 | 378.37 | 378.68 | 378.68 | -0.84% | 265,340 |