5 DAY PERFORMANCE
-2.11%
1 MONTH PERFORMANCE
-1.13%
3 MONTH PERFORMANCE
-13.75%
6 MONTH PERFORMANCE
+11.66%
YEAR-TO-DATE PERFORMANCE
+10.30%
1 YEAR PERFORMANCE
-11.89%
Carlisle Companies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $346.82 | $345.82 (-0.29%) | $352.99 | $344.48 | 254.90 K | $14.16 B |
| 05/12/2026 | $358.73 | $351.05 (-2.14%) | $360.80 | $350.96 | 331.34 K | $14.32 B |
| 05/11/2026 | $358.68 | $357.60 (-0.3%) | $360.99 | $355.84 | 310.15 K | $14.59 B |
| 05/08/2026 | $362.35 | $360.39 (-0.54%) | $364.22 | $354.29 | 378.50 K | $14.70 B |
| 05/07/2026 | $377.28 | $360.46 (-4.46%) | $380.35 | $360.40 | 508.85 K | $14.71 B |
| 05/06/2026 | $355.47 | $373.96 (5.2%) | $378.27 | $355.47 | 499.72 K | $15.26 B |
| 05/05/2026 | $348.90 | $355.38 (1.86%) | $357.92 | $346.80 | 424.90 K | $14.50 B |
| 05/04/2026 | $353.87 | $346.17 (-2.18%) | $356.95 | $345.92 | 363.75 K | $14.12 B |
| 05/01/2026 | $357.52 | $357.04 (-0.13%) | $359.34 | $351.70 | 341.60 K | $14.57 B |
| 04/30/2026 | $348.12 | $355.26 (2.05%) | $356.83 | $346.87 | 399.35 K | $14.49 B |
| 04/29/2026 | $360.71 | $346.65 (-3.9%) | $361.14 | $343.38 | 399.11 K | $14.14 B |
| 04/28/2026 | $363.07 | $357.06 (-1.66%) | $365.88 | $355.22 | 478.10 K | $14.57 B |
| 04/27/2026 | $361.19 | $361.28 (0.02%) | $365.76 | $352.74 | 473.74 K | $14.74 B |
| 04/24/2026 | $367.36 | $360.07 (-1.98%) | $393.27 | $355.14 | 1.12 M | $14.69 B |
| 04/23/2026 | $356.02 | $363.70 (2.16%) | $367.54 | $354.22 | 572.45 K | $14.84 B |
| 04/22/2026 | $354.50 | $353.50 (-0.28%) | $362.08 | $350.37 | 378.53 K | $14.42 B |
| 04/21/2026 | $362.97 | $357.58 (-1.48%) | $369.67 | $355.41 | 251.10 K | $14.59 B |
| 04/20/2026 | $359.84 | $363.15 (0.92%) | $364.62 | $354.63 | 377.80 K | $14.82 B |
| 04/17/2026 | $348.18 | $361.70 (3.88%) | $367.48 | $348.18 | 430.00 K | $15.01 B |
| 04/16/2026 | $350.89 | $347.26 (-1.03%) | $355.49 | $344.72 | 407.83 K | $14.41 B |
| 04/15/2026 | $354.49 | $350.62 (-1.09%) | $355.13 | $347.97 | 381.05 K | $14.55 B |
| 04/14/2026 | $356.80 | $357.71 (0.26%) | $361.26 | $352.28 | 330.00 K | $14.84 B |
| 04/13/2026 | $347.06 | $356.83 (2.82%) | $357.19 | $342.55 | 348.20 K | $14.81 B |
| 04/10/2026 | $352.87 | $349.27 (-1.02%) | $355.00 | $346.87 | 347.15 K | $14.49 B |
| 04/09/2026 | $339.66 | $350.47 (3.18%) | $352.96 | $339.63 | 281.80 K | $14.54 B |
| 04/08/2026 | $347.34 | $343.85 (-1%) | $356.92 | $340.62 | 480.23 K | $14.27 B |
| 04/07/2026 | $328.73 | $331.56 (0.86%) | $334.14 | $327.11 | 401.76 K | $13.76 B |
| 04/06/2026 | $330.00 | $331.54 (0.47%) | $332.87 | $327.16 | 273.00 K | $13.76 B |
| 04/02/2026 | $329.67 | $331.11 (0.44%) | $342.47 | $324.95 | 258.91 K | $13.74 B |
| 04/01/2026 | $335.00 | $335.02 (0.01%) | $338.83 | $330.24 | 314.60 K | $13.90 B |
| 03/31/2026 | $332.50 | $333.62 (0.34%) | $341.39 | $327.20 | 270.51 K | $13.85 B |
| 03/30/2026 | $328.56 | $325.86 (-0.82%) | $330.93 | $324.44 | 349.15 K | $13.52 B |
| 03/27/2026 | $332.03 | $325.58 (-1.94%) | $332.70 | $325.42 | 396.00 K | $13.51 B |
| 03/26/2026 | $336.57 | $333.64 (-0.87%) | $341.47 | $330.78 | 362.76 K | $13.85 B |
| 03/25/2026 | $343.43 | $339.93 (-1.02%) | $346.99 | $334.15 | 350.80 K | $14.11 B |
| 03/24/2026 | $332.45 | $339.87 (2.23%) | $342.94 | $331.07 | 336.52 K | $14.10 B |
| 03/23/2026 | $336.96 | $336.88 (-0.02%) | $344.91 | $335.00 | 419.20 K | $13.98 B |
| 03/20/2026 | $332.39 | $327.52 (-1.47%) | $334.49 | $324.46 | 970.04 K | $13.59 B |
| 03/19/2026 | $334.02 | $332.82 (-0.36%) | $337.20 | $328.17 | 424.81 K | $13.81 B |
| 03/18/2026 | $341.65 | $338.83 (-0.83%) | $344.52 | $337.43 | 354.60 K | $14.06 B |
| 03/17/2026 | $339.19 | $344.87 (1.67%) | $345.98 | $336.37 | 498.15 K | $14.31 B |
| 03/16/2026 | $345.22 | $334.72 (-3.04%) | $348.24 | $333.33 | 446.93 K | $13.89 B |
| 03/13/2026 | $347.11 | $341.40 (-1.65%) | $348.31 | $339.19 | 417.47 K | $14.17 B |
| 03/12/2026 | $347.48 | $343.38 (-1.18%) | $352.61 | $341.94 | 533.50 K | $14.25 B |
| 03/11/2026 | $351.21 | $352.99 (0.51%) | $353.62 | $345.30 | 416.20 K | $14.65 B |
| 03/10/2026 | $350.56 | $352.90 (0.67%) | $359.80 | $346.00 | 583.77 K | $14.65 B |
| 03/09/2026 | $353.35 | $352.94 (-0.12%) | $358.96 | $337.56 | 762.50 K | $14.65 B |
| 03/06/2026 | $364.87 | $354.56 (-2.83%) | $365.52 | $350.69 | 451.92 K | $14.71 B |
| 03/05/2026 | $384.69 | $374.78 (-2.58%) | $389.86 | $372.14 | 282.25 K | $15.55 B |
| 03/04/2026 | $390.32 | $389.20 (-0.29%) | $393.61 | $382.35 | 217.90 K | $16.15 B |
| 03/03/2026 | $385.44 | $388.76 (0.86%) | $389.80 | $377.66 | 287.71 K | $16.13 B |
| 03/02/2026 | $387.54 | $393.73 (1.6%) | $394.82 | $380.08 | 331.60 K | $16.34 B |
| 02/27/2026 | $392.36 | $394.77 (0.61%) | $396.24 | $388.76 | 432.94 K | $16.38 B |
| 02/26/2026 | $391.76 | $395.59 (0.98%) | $399.99 | $391.59 | 249.75 K | $16.42 B |
| 02/25/2026 | $409.22 | $393.73 (-3.79%) | $412.05 | $388.02 | 434.82 K | $16.34 B |
| 02/24/2026 | $402.37 | $407.86 (1.36%) | $408.61 | $399.68 | 338.51 K | $16.93 B |
| 02/23/2026 | $408.38 | $400.67 (-1.89%) | $414.07 | $398.67 | 243.00 K | $16.63 B |
| 02/20/2026 | $409.09 | $409.02 (-0.02%) | $417.56 | $405.77 | 466.13 K | $16.97 B |
| 02/19/2026 | $402.48 | $407.65 (1.28%) | $410.01 | $401.10 | 325.35 K | $16.92 B |
| 02/18/2026 | $407.82 | $405.63 (-0.54%) | $415.72 | $402.62 | 480.31 K | $16.83 B |
| 02/17/2026 | $406.12 | $408.06 (0.48%) | $413.45 | $401.37 | 502.14 K | $16.93 B |
| 02/13/2026 | $413.70 | $409.04 (-1.13%) | $424.45 | $407.28 | 465.37 K | $16.98 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.
