5 DAY PERFORMANCE
+0.33%
1 MONTH PERFORMANCE
+2.35%
3 MONTH PERFORMANCE
+13.90%
6 MONTH PERFORMANCE
-15.02%
YEAR-TO-DATE PERFORMANCE
+5.22%
1 YEAR PERFORMANCE
-6.38%
Carlisle Companies Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $399.78 | $388.12 (-2.92%) | $399.78 | $388.12 | 255.14 K | $17.19 B |
| 05/27/2025 | $390.00 | $398.93 (2.29%) | $401.32 | $387.95 | 331.40 K | $17.67 B |
| 05/23/2025 | $388.53 | $386.84 (-0.43%) | $388.68 | $384.38 | 242.40 K | $17.14 B |
| 05/22/2025 | $386.18 | $389.47 (0.85%) | $391.80 | $384.48 | 299.90 K | $17.25 B |
| 05/21/2025 | $398.45 | $389.00 (-2.37%) | $400.42 | $388.66 | 311.75 K | $17.23 B |
| 05/20/2025 | $403.70 | $403.34 (-0.09%) | $408.04 | $401.57 | 255.40 K | $17.87 B |
| 05/19/2025 | $404.45 | $405.98 (0.38%) | $406.43 | $402.51 | 230.00 K | $17.98 B |
| 05/16/2025 | $401.00 | $408.50 (1.87%) | $408.93 | $400.62 | 318.60 K | $18.10 B |
| 05/15/2025 | $397.74 | $400.88 (0.79%) | $401.49 | $395.71 | 220.91 K | $17.76 B |
| 05/14/2025 | $399.84 | $399.39 (-0.11%) | $405.00 | $398.40 | 291.72 K | $17.69 B |
| 05/13/2025 | $403.09 | $400.39 (-0.67%) | $403.91 | $398.66 | 288.00 K | $17.74 B |
| 05/12/2025 | $403.59 | $401.02 (-0.64%) | $407.12 | $398.17 | 591.11 K | $17.77 B |
| 05/09/2025 | $391.38 | $390.31 (-0.27%) | $395.14 | $390.17 | 298.40 K | $17.29 B |
| 05/08/2025 | $388.05 | $391.19 (0.81%) | $393.82 | $386.53 | 406.70 K | $17.33 B |
| 05/07/2025 | $386.38 | $384.36 (-0.52%) | $388.33 | $381.13 | 603.11 K | $17.03 B |
| 05/06/2025 | $380.39 | $385.47 (1.34%) | $389.08 | $378.95 | 428.45 K | $17.08 B |
| 05/05/2025 | $382.89 | $385.05 (0.56%) | $389.12 | $382.89 | 341.94 K | $17.06 B |
| 05/02/2025 | $383.51 | $386.23 (0.71%) | $388.47 | $383.51 | 263.70 K | $17.11 B |
| 05/01/2025 | $379.77 | $379.79 (0.01%) | $386.07 | $379.39 | 301.00 K | $16.82 B |
| 04/30/2025 | $375.37 | $379.48 (1.09%) | $380.48 | $372.62 | 399.12 K | $16.81 B |
| 04/29/2025 | $375.77 | $379.20 (0.91%) | $384.12 | $374.97 | 408.04 K | $16.80 B |
| 04/28/2025 | $375.09 | $377.00 (0.51%) | $380.00 | $373.64 | 403.10 K | $16.70 B |
| 04/25/2025 | $379.10 | $375.00 (-1.08%) | $380.54 | $372.46 | 558.50 K | $16.61 B |
| 04/24/2025 | $360.09 | $381.39 (5.92%) | $384.15 | $355.09 | 819.41 K | $16.90 B |
| 04/23/2025 | $364.15 | $359.82 (-1.19%) | $368.27 | $359.53 | 556.23 K | $15.94 B |
| 04/22/2025 | $354.60 | $355.60 (0.28%) | $357.36 | $349.44 | 434.46 K | $15.75 B |
| 04/21/2025 | $349.01 | $347.46 (-0.44%) | $351.43 | $344.43 | 323.04 K | $15.39 B |
| 04/17/2025 | $351.76 | $353.27 (0.43%) | $355.60 | $349.01 | 274.40 K | $15.65 B |
| 04/16/2025 | $349.72 | $348.23 (-0.43%) | $355.02 | $343.79 | 454.60 K | $15.43 B |
| 04/15/2025 | $353.78 | $352.13 (-0.47%) | $356.69 | $348.97 | 351.90 K | $15.60 B |
| 04/14/2025 | $351.71 | $354.67 (0.84%) | $357.57 | $345.93 | 535.90 K | $15.71 B |
| 04/11/2025 | $335.87 | $347.60 (3.49%) | $348.99 | $329.82 | 684.92 K | $15.40 B |
| 04/10/2025 | $332.70 | $336.49 (1.14%) | $341.57 | $324.43 | 517.25 K | $14.91 B |
| 04/09/2025 | $314.28 | $342.53 (8.99%) | $346.05 | $311.41 | 754.57 K | $15.17 B |
| 04/08/2025 | $333.62 | $317.10 (-4.95%) | $339.08 | $311.79 | 846.54 K | $14.05 B |
| 04/07/2025 | $318.17 | $327.12 (2.81%) | $337.80 | $316.17 | 1.21 M | $14.49 B |
| 04/04/2025 | $316.42 | $327.29 (3.44%) | $333.27 | $312.60 | 834.30 K | $14.50 B |
| 04/03/2025 | $332.51 | $327.10 (-1.63%) | $335.08 | $322.66 | 569.91 K | $14.49 B |
| 04/02/2025 | $338.05 | $348.23 (3.01%) | $350.32 | $338.05 | 524.90 K | $15.43 B |
| 04/01/2025 | $339.69 | $343.18 (1.03%) | $345.19 | $335.72 | 473.20 K | $15.20 B |
| 03/31/2025 | $338.52 | $340.50 (0.58%) | $345.10 | $334.75 | 535.10 K | $15.08 B |
| 03/28/2025 | $346.63 | $342.61 (-1.16%) | $349.58 | $340.18 | 557.60 K | $15.18 B |
| 03/27/2025 | $346.93 | $349.51 (0.74%) | $352.41 | $342.96 | 382.94 K | $15.48 B |
| 03/26/2025 | $348.51 | $346.80 (-0.49%) | $352.46 | $346.54 | 362.30 K | $15.36 B |
| 03/25/2025 | $349.36 | $349.15 (-0.06%) | $354.57 | $345.17 | 541.12 K | $15.47 B |
| 03/24/2025 | $339.86 | $348.70 (2.6%) | $349.04 | $339.77 | 453.90 K | $15.45 B |
| 03/21/2025 | $335.88 | $336.29 (0.12%) | $337.10 | $328.64 | 1.51 M | $14.90 B |
| 03/20/2025 | $343.35 | $339.29 (-1.18%) | $348.74 | $338.97 | 575.72 K | $15.03 B |
| 03/19/2025 | $339.94 | $348.10 (2.4%) | $350.11 | $339.94 | 476.60 K | $15.42 B |
| 03/18/2025 | $341.36 | $340.25 (-0.33%) | $343.54 | $339.72 | 336.54 K | $15.07 B |
| 03/17/2025 | $335.35 | $342.77 (2.21%) | $345.76 | $335.11 | 391.25 K | $15.18 B |
| 03/14/2025 | $330.96 | $335.91 (1.5%) | $336.93 | $328.00 | 356.32 K | $14.88 B |
| 03/13/2025 | $329.23 | $326.43 (-0.85%) | $332.36 | $324.69 | 485.61 K | $14.46 B |
| 03/12/2025 | $332.10 | $329.55 (-0.77%) | $333.28 | $325.74 | 380.47 K | $14.60 B |
| 03/11/2025 | $335.29 | $330.65 (-1.38%) | $337.89 | $328.98 | 530.83 K | $14.65 B |
| 03/10/2025 | $332.97 | $335.56 (0.78%) | $338.98 | $332.42 | 498.11 K | $14.87 B |
| 03/07/2025 | $333.14 | $336.14 (0.9%) | $338.76 | $328.09 | 348.50 K | $14.89 B |
| 03/06/2025 | $333.76 | $334.40 (0.19%) | $336.41 | $329.43 | 393.82 K | $14.81 B |
| 03/05/2025 | $330.97 | $336.91 (1.79%) | $338.87 | $328.48 | 438.72 K | $14.93 B |
| 03/04/2025 | $327.41 | $326.85 (-0.17%) | $332.92 | $321.93 | 440.30 K | $14.48 B |
| 03/03/2025 | $341.70 | $333.01 (-2.54%) | $343.71 | $330.65 | 339.50 K | $14.75 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.
