Carlisle Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	322.36	327.89	321.30	323.68	323.68	0.27%	404,596
Dec 4, 2025	321.40	326.33	320.50	322.80	322.80	0.50%	338,599
Dec 3, 2025	318.62	324.96	318.01	321.18	321.18	0.46%	491,482
Dec 2, 2025	320.00	321.03	314.05	319.72	319.72	0.40%	434,314
Dec 1, 2025	314.90	324.30	313.97	318.44	318.44	0.12%	727,753
Nov 28, 2025	318.63	320.74	316.61	318.07	318.07	0.63%	154,525
Nov 26, 2025	315.20	321.11	315.05	316.08	316.08	-0.08%	414,205
Nov 25, 2025	307.87	318.74	307.87	316.32	316.32	3.68%	428,932
Nov 24, 2025	307.23	310.03	303.89	305.09	305.09	-1.38%	712,747
Nov 21, 2025	298.16	314.23	295.42	309.35	309.35	4.72%	601,799
Nov 20, 2025	306.22	309.13	293.43	295.41	295.41	-2.75%	531,783
Nov 19, 2025	302.69	307.30	300.08	303.76	303.76	0.76%	389,190
Nov 18, 2025	297.61	304.25	295.09	301.47	301.47	0.44%	393,868
Nov 17, 2025	306.40	308.04	297.72	300.16	300.16	-2.08%	464,575
Nov 14, 2025	318.30	318.30	305.37	306.54	306.54	-2.98%	669,084
Nov 13, 2025	320.48	326.76	314.10	315.95	314.85	-1.51%	423,798
Nov 12, 2025	319.80	324.14	316.89	320.80	319.68	0.55%	569,512
Nov 11, 2025	319.40	322.79	317.31	319.05	317.94	0.34%	267,942
Nov 10, 2025	318.98	320.91	313.90	317.98	316.87	-0.14%	408,830
Nov 7, 2025	316.22	321.92	312.66	318.41	317.30	0.58%	327,862
Nov 6, 2025	327.01	330.64	315.41	316.57	315.47	-3.85%	469,268
Nov 5, 2025	323.45	331.71	320.20	329.23	328.08	0.70%	625,345
Nov 4, 2025	325.00	327.31	321.30	326.94	325.80	0.42%	377,321
Nov 3, 2025	323.69	332.30	322.79	325.57	324.44	0.16%	591,058
Oct 31, 2025	323.32	326.34	320.84	325.05	323.92	-0.18%	1,057,269
Oct 30, 2025	322.23	338.77	320.78	325.63	324.50	-1.69%	1,141,838
Oct 29, 2025	346.00	349.93	329.38	331.23	330.08	-2.72%	886,783
Oct 28, 2025	337.73	343.88	336.71	340.49	339.30	0.56%	345,772
Oct 27, 2025	340.79	341.14	335.82	338.59	337.41	-0.12%	411,259
Oct 24, 2025	342.26	345.01	338.50	339.01	337.83	0.15%	276,559
Oct 23, 2025	331.60	339.52	331.60	338.50	337.32	2.04%	699,537
Oct 22, 2025	333.53	338.40	328.75	331.72	330.57	-1.05%	425,352
Oct 21, 2025	329.32	337.66	327.69	335.25	334.08	1.80%	331,671
Oct 20, 2025	325.56	331.69	324.77	329.32	328.17	1.68%	248,900
Oct 17, 2025	321.78	325.12	320.54	323.87	322.74	1.50%	429,993
Oct 16, 2025	332.99	334.35	318.92	319.09	317.98	-3.69%	669,640
Oct 15, 2025	330.09	333.11	325.82	331.33	330.18	0.35%	484,563
Oct 14, 2025	323.66	332.18	323.66	330.16	329.01	1.51%	398,831
Oct 13, 2025	326.36	327.66	323.41	325.24	324.11	0.41%	327,796
Oct 10, 2025	322.50	326.67	314.95	323.92	322.79	0.50%	823,361
Oct 9, 2025	329.50	330.48	320.69	322.32	321.20	-2.37%	488,221
Oct 8, 2025	326.14	331.18	321.71	330.13	328.98	1.58%	471,608
Oct 7, 2025	329.39	330.40	324.87	325.01	323.88	-1.04%	525,033
Oct 6, 2025	329.14	331.31	320.63	328.42	327.28	0.11%	626,333
Oct 3, 2025	332.18	333.51	327.61	328.05	326.91	-1.17%	635,770
Oct 2, 2025	331.54	336.60	330.73	331.95	330.79	0.12%	344,155
Oct 1, 2025	328.83	333.61	328.46	331.54	330.39	0.78%	371,251
Sep 30, 2025	332.17	334.47	327.30	328.96	327.81	-1.52%	493,161
Sep 29, 2025	331.21	334.07	323.43	334.05	332.89	1.99%	544,635
Sep 26, 2025	329.99	331.07	325.19	327.52	326.38	-0.07%	420,798