5 DAY PERFORMANCE
+1.51%
1 MONTH PERFORMANCE
-1.93%
3 MONTH PERFORMANCE
-18.51%
6 MONTH PERFORMANCE
-14.74%
YEAR-TO-DATE PERFORMANCE
-12.46%
1 YEAR PERFORMANCE
-25.99%
Carlisle Companies Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $321.40 | $322.80 (0.44%) | $325.19 | $320.50 | 276.11 K | $13.72 B |
| 12/03/2025 | $318.62 | $321.18 (0.8%) | $324.96 | $318.01 | 491.51 K | $13.65 B |
| 12/02/2025 | $320.00 | $319.72 (-0.09%) | $321.03 | $314.05 | 434.48 K | $13.59 B |
| 12/01/2025 | $314.90 | $318.44 (1.12%) | $324.30 | $313.97 | 727.80 K | $13.53 B |
| 11/28/2025 | $318.63 | $318.07 (-0.18%) | $320.74 | $316.61 | 154.53 K | $13.52 B |
| 11/26/2025 | $315.20 | $316.08 (0.28%) | $321.11 | $315.05 | 414.21 K | $13.43 B |
| 11/25/2025 | $307.87 | $316.32 (2.74%) | $318.74 | $307.87 | 428.93 K | $13.44 B |
| 11/24/2025 | $307.23 | $305.09 (-0.7%) | $310.03 | $303.89 | 714.15 K | $12.97 B |
| 11/21/2025 | $298.16 | $309.35 (3.75%) | $314.23 | $295.42 | 602.17 K | $13.15 B |
| 11/20/2025 | $306.22 | $295.41 (-3.53%) | $309.13 | $293.43 | 531.80 K | $12.55 B |
| 11/19/2025 | $302.69 | $303.76 (0.35%) | $307.30 | $300.08 | 389.19 K | $12.91 B |
| 11/18/2025 | $297.61 | $301.47 (1.3%) | $304.25 | $295.09 | 393.90 K | $12.81 B |
| 11/17/2025 | $306.40 | $300.16 (-2.04%) | $308.04 | $297.72 | 464.60 K | $12.76 B |
| 11/14/2025 | $318.30 | $306.54 (-3.69%) | $318.30 | $305.37 | 669.10 K | $13.03 B |
| 11/13/2025 | $320.48 | $315.95 (-1.41%) | $326.76 | $314.10 | 423.80 K | $13.43 B |
| 11/12/2025 | $319.80 | $320.80 (0.31%) | $324.14 | $316.89 | 569.51 K | $13.63 B |
| 11/11/2025 | $319.40 | $319.05 (-0.11%) | $322.79 | $317.31 | 267.94 K | $13.56 B |
| 11/10/2025 | $318.98 | $317.98 (-0.31%) | $320.90 | $313.90 | 408.83 K | $13.51 B |
| 11/07/2025 | $316.22 | $318.41 (0.69%) | $321.92 | $312.66 | 327.86 K | $13.53 B |
| 11/06/2025 | $327.01 | $316.57 (-3.19%) | $330.64 | $315.40 | 469.30 K | $13.45 B |
| 11/05/2025 | $323.45 | $329.23 (1.79%) | $331.71 | $320.20 | 625.35 K | $13.99 B |
| 11/04/2025 | $325.00 | $326.94 (0.6%) | $327.31 | $321.30 | 377.32 K | $13.89 B |
| 11/03/2025 | $323.69 | $325.57 (0.58%) | $332.30 | $322.79 | 591.10 K | $13.84 B |
| 10/31/2025 | $323.32 | $325.05 (0.54%) | $326.34 | $320.83 | 1.06 M | $13.81 B |
| 10/30/2025 | $322.23 | $325.63 (1.06%) | $338.77 | $320.77 | 1.14 M | $13.84 B |
| 10/29/2025 | $346.00 | $331.23 (-4.27%) | $349.93 | $329.38 | 886.78 K | $14.08 B |
| 10/28/2025 | $337.73 | $340.49 (0.82%) | $343.88 | $336.71 | 345.80 K | $14.47 B |
| 10/27/2025 | $340.79 | $338.59 (-0.65%) | $341.14 | $335.82 | 411.30 K | $14.39 B |
| 10/24/2025 | $342.26 | $339.01 (-0.95%) | $345.01 | $338.50 | 276.60 K | $14.78 B |
| 10/23/2025 | $331.60 | $338.50 (2.08%) | $339.52 | $331.60 | 699.54 K | $14.76 B |
| 10/22/2025 | $333.53 | $331.72 (-0.54%) | $338.40 | $328.75 | 425.40 K | $14.46 B |
| 10/21/2025 | $329.32 | $335.25 (1.8%) | $337.66 | $327.69 | 331.70 K | $14.62 B |
| 10/20/2025 | $325.56 | $329.32 (1.15%) | $331.69 | $324.77 | 248.90 K | $14.36 B |
| 10/17/2025 | $321.78 | $323.87 (0.65%) | $325.12 | $320.54 | 430.00 K | $14.12 B |
| 10/16/2025 | $332.99 | $319.09 (-4.17%) | $334.35 | $318.92 | 669.64 K | $13.91 B |
| 10/15/2025 | $330.09 | $331.33 (0.38%) | $333.11 | $325.82 | 484.60 K | $14.45 B |
| 10/14/2025 | $323.66 | $330.16 (2.01%) | $332.18 | $323.66 | 398.83 K | $14.39 B |
| 10/13/2025 | $326.36 | $325.24 (-0.34%) | $327.66 | $323.41 | 327.80 K | $14.18 B |
| 10/10/2025 | $322.50 | $323.92 (0.44%) | $326.67 | $314.95 | 823.40 K | $14.12 B |
| 10/09/2025 | $329.50 | $322.32 (-2.18%) | $330.48 | $320.69 | 488.22 K | $14.05 B |
| 10/08/2025 | $326.14 | $330.13 (1.22%) | $331.18 | $321.71 | 471.61 K | $14.39 B |
| 10/07/2025 | $329.39 | $325.01 (-1.33%) | $330.40 | $324.87 | 525.03 K | $14.17 B |
| 10/06/2025 | $329.14 | $328.42 (-0.22%) | $331.31 | $320.63 | 626.33 K | $14.32 B |
| 10/03/2025 | $332.18 | $328.05 (-1.24%) | $333.51 | $327.61 | 635.80 K | $14.30 B |
| 10/02/2025 | $331.54 | $331.95 (0.12%) | $336.60 | $330.73 | 344.16 K | $14.47 B |
| 10/01/2025 | $328.83 | $331.54 (0.82%) | $333.61 | $328.46 | 371.25 K | $14.46 B |
| 09/30/2025 | $332.17 | $328.96 (-0.97%) | $334.47 | $327.30 | 493.20 K | $14.34 B |
| 09/29/2025 | $331.21 | $334.05 (0.86%) | $334.07 | $323.43 | 544.64 K | $14.56 B |
| 09/26/2025 | $329.99 | $327.52 (-0.75%) | $331.07 | $325.19 | 420.80 K | $14.28 B |
| 09/25/2025 | $329.96 | $327.74 (-0.67%) | $333.06 | $326.87 | 363.10 K | $14.29 B |
| 09/24/2025 | $334.76 | $331.90 (-0.85%) | $337.64 | $331.53 | 448.08 K | $14.47 B |
| 09/23/2025 | $339.13 | $335.75 (-1%) | $342.60 | $334.15 | 525.40 K | $14.64 B |
| 09/22/2025 | $332.07 | $338.78 (2.02%) | $338.99 | $327.22 | 990.25 K | $14.77 B |
| 09/19/2025 | $332.82 | $338.01 (1.56%) | $339.06 | $326.63 | 1.42 M | $14.74 B |
| 09/18/2025 | $335.52 | $331.50 (-1.2%) | $336.63 | $330.78 | 573.40 K | $14.45 B |
| 09/17/2025 | $342.35 | $333.99 (-2.44%) | $346.05 | $329.83 | 978.50 K | $14.56 B |
| 09/16/2025 | $357.39 | $340.26 (-4.79%) | $361.84 | $338.23 | 1.10 M | $14.84 B |
| 09/15/2025 | $365.57 | $355.97 (-2.63%) | $373.16 | $354.03 | 1.13 M | $15.52 B |
| 09/12/2025 | $389.90 | $365.66 (-6.22%) | $393.19 | $363.35 | 915.87 K | $15.94 B |
| 09/11/2025 | $379.94 | $392.06 (3.19%) | $395.77 | $377.90 | 653.21 K | $17.09 B |
| 09/10/2025 | $384.11 | $377.85 (-1.63%) | $388.74 | $376.00 | 454.42 K | $16.47 B |
| 09/09/2025 | $389.10 | $382.22 (-1.77%) | $390.33 | $379.73 | 384.08 K | $16.66 B |
| 09/08/2025 | $394.67 | $392.66 (-0.51%) | $398.95 | $388.65 | 292.50 K | $17.12 B |
| 09/05/2025 | $395.00 | $396.20 (0.3%) | $402.45 | $394.50 | 351.05 K | $17.27 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.
