5 DAY PERFORMANCE
+7.12%
1 MONTH PERFORMANCE
+4.52%
3 MONTH PERFORMANCE
+6.91%
6 MONTH PERFORMANCE
+0.66%
YEAR-TO-DATE PERFORMANCE
+10.30%
1 YEAR PERFORMANCE
+9.46%
Carlisle Companies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $323.35 | $320.96 (-0.74%) | $323.35 | $316.56 | 142.79 K | $13.02 B |
| 10/08/2026 | $315.00 | $321.25 (1.98%) | $323.23 | $312.55 | 477.80 K | $13.01 B |
| 10/07/2026 | $319.18 | $318.22 (-0.3%) | $320.90 | $313.00 | 422.10 K | $12.89 B |
| 10/06/2026 | $333.72 | $325.74 (-2.39%) | $335.49 | $324.50 | 471.00 K | $13.19 B |
| 10/05/2026 | $327.80 | $330.98 (0.97%) | $334.90 | $325.28 | 557.30 K | $13.40 B |
| 10/02/2026 | $331.46 | $329.34 (-0.64%) | $336.00 | $329.33 | 373.90 K | $13.34 B |
| 10/01/2026 | $320.76 | $325.21 (1.39%) | $325.93 | $315.51 | 420.90 K | $13.17 B |
| 09/30/2026 | $327.17 | $322.17 (-1.53%) | $330.31 | $322.13 | 359.06 K | $13.05 B |
| 09/29/2026 | $327.00 | $325.66 (-0.41%) | $331.05 | $323.89 | 275.62 K | $13.19 B |
| 09/28/2026 | $322.71 | $326.32 (1.12%) | $328.19 | $320.96 | 463.74 K | $13.22 B |
| 09/25/2026 | $315.18 | $326.37 (3.55%) | $328.55 | $313.05 | 607.03 K | $13.22 B |
| 09/24/2026 | $322.62 | $314.13 (-2.63%) | $327.95 | $311.52 | 701.03 K | $12.72 B |
| 09/23/2026 | $325.32 | $323.96 (-0.42%) | $330.09 | $323.75 | 378.34 K | $13.12 B |
| 09/22/2026 | $324.86 | $328.55 (1.14%) | $333.43 | $312.30 | 755.50 K | $13.31 B |
| 09/21/2026 | $321.80 | $317.85 (-1.23%) | $321.80 | $310.39 | 524.02 K | $12.87 B |
| 09/18/2026 | $319.60 | $314.70 (-1.53%) | $320.31 | $313.69 | 1.22 M | $12.75 B |
| 09/17/2026 | $324.19 | $320.37 (-1.18%) | $324.58 | $317.57 | 501.25 K | $12.97 B |
| 09/16/2026 | $325.10 | $317.54 (-2.33%) | $326.49 | $316.14 | 555.00 K | $12.86 B |
| 09/15/2026 | $329.75 | $324.25 (-1.67%) | $329.97 | $322.47 | 891.60 K | $13.13 B |
| 09/14/2026 | $329.00 | $327.92 (-0.33%) | $333.42 | $326.94 | 517.56 K | $13.28 B |
| 09/11/2026 | $332.68 | $335.24 (0.77%) | $336.06 | $331.38 | 415.95 K | $13.58 B |
| 09/10/2026 | $334.49 | $329.74 (-1.42%) | $334.49 | $327.21 | 429.45 K | $13.35 B |
| 09/09/2026 | $343.69 | $337.53 (-1.79%) | $343.69 | $336.55 | 568.44 K | $13.67 B |
| 09/08/2026 | $350.60 | $341.48 (-2.6%) | $353.65 | $340.79 | 361.89 K | $13.83 B |
| 09/04/2026 | $343.11 | $352.14 (2.63%) | $354.55 | $341.95 | 401.40 K | $14.26 B |
| 09/03/2026 | $344.99 | $345.04 (0.01%) | $347.21 | $339.66 | 647.80 K | $13.97 B |
| 09/02/2026 | $335.70 | $341.93 (1.86%) | $345.65 | $331.85 | 616.15 K | $13.85 B |
| 09/01/2026 | $342.77 | $334.85 (-2.31%) | $347.74 | $334.35 | 500.32 K | $13.56 B |
| 08/31/2026 | $352.50 | $346.58 (-1.68%) | $355.30 | $343.06 | 3.66 M | $14.04 B |
| 08/28/2026 | $362.52 | $356.53 (-1.65%) | $363.66 | $353.00 | 374.72 K | $14.44 B |
| 08/27/2026 | $361.99 | $360.74 (-0.35%) | $366.02 | $359.46 | 340.85 K | $14.61 B |
| 08/26/2026 | $365.19 | $365.72 (0.15%) | $369.46 | $363.59 | 323.40 K | $14.81 B |
| 08/25/2026 | $363.99 | $363.27 (-0.2%) | $365.27 | $359.97 | 383.90 K | $14.71 B |
| 08/24/2026 | $368.67 | $362.52 (-1.67%) | $372.74 | $359.50 | 429.40 K | $14.68 B |
| 08/21/2026 | $361.12 | $367.68 (1.82%) | $370.41 | $359.52 | 511.60 K | $14.89 B |
| 08/20/2026 | $362.74 | $357.55 (-1.43%) | $363.27 | $350.36 | 380.90 K | $14.48 B |
| 08/19/2026 | $358.92 | $365.63 (1.87%) | $369.30 | $356.99 | 343.24 K | $14.81 B |
| 08/18/2026 | $363.01 | $356.36 (-1.83%) | $363.01 | $352.06 | 433.85 K | $14.43 B |
| 08/17/2026 | $366.20 | $360.70 (-1.5%) | $366.79 | $357.41 | 553.04 K | $14.61 B |
| 08/14/2026 | $374.80 | $370.04 (-1.27%) | $376.79 | $368.78 | 301.90 K | $14.99 B |
| 08/13/2026 | $385.92 | $375.80 (-2.62%) | $387.01 | $372.71 | 679.81 K | $15.22 B |
| 08/12/2026 | $389.80 | $382.61 (-1.84%) | $392.40 | $382.01 | 390.70 K | $15.50 B |
| 08/11/2026 | $385.64 | $389.96 (1.12%) | $393.30 | $384.87 | 306.75 K | $15.79 B |
| 08/10/2026 | $380.42 | $385.25 (1.27%) | $386.36 | $380.42 | 363.04 K | $15.60 B |
| 08/07/2026 | $389.73 | $387.49 (-0.57%) | $391.82 | $380.51 | 278.72 K | $15.69 B |
| 08/06/2026 | $382.91 | $382.83 (-0.02%) | $389.04 | $378.28 | 406.80 K | $15.50 B |
| 08/05/2026 | $383.57 | $385.32 (0.46%) | $393.01 | $381.25 | 347.92 K | $15.61 B |
| 08/04/2026 | $373.25 | $386.43 (3.53%) | $386.50 | $370.85 | 408.40 K | $15.65 B |
| 08/03/2026 | $364.81 | $371.86 (1.93%) | $372.08 | $363.67 | 419.40 K | $15.06 B |
| 07/31/2026 | $366.65 | $359.92 (-1.84%) | $366.66 | $351.00 | 577.54 K | $14.58 B |
| 07/30/2026 | $357.86 | $369.88 (3.36%) | $375.02 | $356.57 | 715.84 K | $14.98 B |
| 07/29/2026 | $342.50 | $334.54 (-2.32%) | $342.50 | $320.23 | 1.11 M | $13.55 B |
| 07/28/2026 | $345.37 | $347.72 (0.68%) | $352.78 | $344.19 | 417.10 K | $14.08 B |
| 07/27/2026 | $342.15 | $340.66 (-0.44%) | $349.24 | $338.80 | 470.34 K | $13.80 B |
| 07/24/2026 | $331.86 | $336.04 (1.26%) | $341.07 | $331.86 | 319.73 K | $13.71 B |
| 07/23/2026 | $324.00 | $331.55 (2.33%) | $334.13 | $321.01 | 558.93 K | $13.53 B |
| 07/22/2026 | $325.27 | $327.78 (0.77%) | $328.99 | $321.79 | 439.65 K | $13.37 B |
| 07/21/2026 | $326.23 | $322.61 (-1.11%) | $328.59 | $322.22 | 520.69 K | $13.16 B |
| 07/20/2026 | $341.79 | $327.31 (-4.24%) | $347.63 | $325.62 | 538.60 K | $13.35 B |
| 07/17/2026 | $350.77 | $345.39 (-1.53%) | $358.75 | $344.29 | 286.10 K | $14.09 B |
| 07/16/2026 | $340.64 | $352.76 (3.56%) | $354.82 | $340.64 | 394.04 K | $14.39 B |
| 07/15/2026 | $336.48 | $344.10 (2.26%) | $345.13 | $336.48 | 498.50 K | $14.04 B |
| 07/14/2026 | $337.83 | $338.35 (0.15%) | $339.95 | $329.98 | 371.74 K | $13.80 B |
| 07/13/2026 | $326.92 | $333.20 (1.92%) | $334.23 | $325.82 | 907.33 K | $13.59 B |
| 07/10/2026 | $330.00 | $330.09 (0.03%) | $335.01 | $329.64 | 811.60 K | $13.47 B |
| 07/09/2026 | $333.65 | $330.00 (-1.09%) | $336.07 | $329.64 | 610.01 K | $13.46 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
