5 DAY PERFORMANCE
-0.02%
1 MONTH PERFORMANCE
+2.95%
3 MONTH PERFORMANCE
+8.36%
6 MONTH PERFORMANCE
+6.81%
YEAR-TO-DATE PERFORMANCE
+10.30%
1 YEAR PERFORMANCE
-5.75%
Carlisle Companies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $385.75 | $388.38 (0.68%) | $389.25 | $380.21 | 526.51 K | $15.85 B |
| 06/25/2026 | $384.98 | $388.40 (0.89%) | $397.16 | $384.20 | 432.90 K | $15.85 B |
| 06/24/2026 | $357.77 | $378.53 (5.8%) | $378.98 | $356.54 | 521.30 K | $15.44 B |
| 06/23/2026 | $354.76 | $352.88 (-0.53%) | $358.75 | $351.21 | 292.15 K | $14.40 B |
| 06/22/2026 | $357.38 | $360.96 (1%) | $365.95 | $355.00 | 423.70 K | $14.73 B |
| 06/18/2026 | $349.91 | $360.96 (3.16%) | $367.26 | $347.90 | 813.22 K | $14.73 B |
| 06/17/2026 | $354.94 | $342.10 (-3.62%) | $363.80 | $341.00 | 454.88 K | $13.96 B |
| 06/16/2026 | $355.22 | $356.78 (0.44%) | $360.03 | $351.62 | 259.30 K | $14.56 B |
| 06/15/2026 | $352.34 | $353.55 (0.34%) | $359.55 | $352.34 | 385.50 K | $14.42 B |
| 06/12/2026 | $345.95 | $343.77 (-0.63%) | $350.42 | $342.80 | 261.50 K | $14.03 B |
| 06/11/2026 | $332.71 | $340.99 (2.49%) | $342.26 | $327.98 | 347.90 K | $13.91 B |
| 06/10/2026 | $345.89 | $327.82 (-5.22%) | $348.92 | $327.75 | 418.84 K | $13.38 B |
| 06/09/2026 | $341.71 | $347.68 (1.75%) | $350.60 | $341.66 | 303.43 K | $14.19 B |
| 06/08/2026 | $350.37 | $338.09 (-3.5%) | $350.37 | $337.77 | 374.14 K | $13.79 B |
| 06/05/2026 | $341.24 | $345.98 (1.39%) | $348.00 | $341.24 | 234.50 K | $14.12 B |
| 06/04/2026 | $347.37 | $342.59 (-1.38%) | $348.95 | $340.01 | 250.90 K | $13.98 B |
| 06/03/2026 | $342.34 | $342.90 (0.16%) | $347.00 | $341.53 | 341.20 K | $13.99 B |
| 06/02/2026 | $339.97 | $344.24 (1.26%) | $344.99 | $336.84 | 264.98 K | $14.04 B |
| 06/01/2026 | $339.84 | $338.75 (-0.32%) | $341.95 | $331.01 | 273.50 K | $13.82 B |
| 05/29/2026 | $342.21 | $344.81 (0.76%) | $349.15 | $340.26 | 630.83 K | $14.07 B |
| 05/28/2026 | $339.12 | $342.69 (1.05%) | $344.26 | $336.35 | 242.82 K | $13.98 B |
| 05/27/2026 | $346.13 | $344.63 (-0.43%) | $349.91 | $342.45 | 218.01 K | $14.06 B |
| 05/26/2026 | $335.71 | $341.26 (1.65%) | $343.20 | $335.69 | 234.25 K | $13.92 B |
| 05/22/2026 | $334.75 | $333.80 (-0.28%) | $336.63 | $328.24 | 308.40 K | $13.62 B |
| 05/21/2026 | $324.64 | $332.36 (2.38%) | $335.16 | $322.05 | 447.13 K | $13.56 B |
| 05/20/2026 | $325.93 | $328.98 (0.94%) | $331.65 | $321.25 | 576.64 K | $13.42 B |
| 05/19/2026 | $333.78 | $325.67 (-2.43%) | $333.78 | $321.49 | 601.94 K | $13.29 B |
| 05/18/2026 | $331.00 | $333.57 (0.78%) | $336.01 | $330.00 | 459.90 K | $13.61 B |
| 05/15/2026 | $344.43 | $330.82 (-3.95%) | $346.02 | $330.51 | 375.90 K | $13.50 B |
| 05/14/2026 | $349.63 | $347.95 (-0.48%) | $354.79 | $345.02 | 270.64 K | $14.20 B |
| 05/13/2026 | $346.82 | $345.82 (-0.29%) | $352.99 | $344.48 | 259.03 K | $14.11 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 | $14.76 B |
| 04/16/2026 | $350.89 | $347.26 (-1.03%) | $355.49 | $344.72 | 407.83 K | $14.17 B |
| 04/15/2026 | $354.49 | $350.62 (-1.09%) | $355.13 | $347.97 | 381.05 K | $14.31 B |
| 04/14/2026 | $356.80 | $357.71 (0.26%) | $361.26 | $352.28 | 330.00 K | $14.59 B |
| 04/13/2026 | $347.06 | $356.83 (2.82%) | $357.19 | $342.55 | 348.20 K | $14.56 B |
| 04/10/2026 | $352.87 | $349.27 (-1.02%) | $355.00 | $346.87 | 347.15 K | $14.25 B |
| 04/09/2026 | $339.66 | $350.47 (3.18%) | $352.96 | $339.63 | 281.80 K | $14.30 B |
| 04/08/2026 | $347.34 | $343.85 (-1%) | $356.92 | $340.62 | 480.23 K | $14.03 B |
| 04/07/2026 | $328.73 | $331.56 (0.86%) | $334.14 | $327.11 | 401.76 K | $13.53 B |
| 04/06/2026 | $330.00 | $331.54 (0.47%) | $332.87 | $327.16 | 273.00 K | $13.53 B |
| 04/02/2026 | $329.67 | $331.11 (0.44%) | $342.47 | $324.95 | 258.91 K | $13.51 B |
| 04/01/2026 | $335.00 | $335.02 (0.01%) | $338.83 | $330.24 | 314.60 K | $13.67 B |
| 03/31/2026 | $332.50 | $333.62 (0.34%) | $341.39 | $327.20 | 270.51 K | $13.61 B |
| 03/30/2026 | $328.56 | $325.86 (-0.82%) | $330.93 | $324.44 | 349.15 K | $13.30 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.
