5 DAY PERFORMANCE
-3.17%
1 MONTH PERFORMANCE
-5.72%
3 MONTH PERFORMANCE
-14.99%
6 MONTH PERFORMANCE
-32.21%
YEAR-TO-DATE PERFORMANCE
-14.08%
1 YEAR PERFORMANCE
-19.19%
Carlisle Companies Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/08/2025 | $333.62 | $317.10 (-4.95%) | $339.08 | $311.79 | 840,130 | $14.75 B |
| 04/07/2025 | $318.17 | $327.12 (2.81%) | $337.80 | $316.17 | 1.21 M | $15.21 B |
| 04/04/2025 | $316.42 | $327.29 (3.44%) | $333.27 | $312.60 | 834,303 | $15.22 B |
| 04/03/2025 | $332.51 | $327.10 (-1.63%) | $335.08 | $322.66 | 569,914 | $15.21 B |
| 04/02/2025 | $338.05 | $348.23 (3.01%) | $350.32 | $338.05 | 524,900 | $16.19 B |
| 04/01/2025 | $339.69 | $343.18 (1.03%) | $345.19 | $335.72 | 473,200 | $15.96 B |
| 03/31/2025 | $338.52 | $340.50 (0.58%) | $345.10 | $334.75 | 535,100 | $15.83 B |
| 03/28/2025 | $346.63 | $342.61 (-1.16%) | $349.58 | $340.18 | 557,600 | $15.93 B |
| 03/27/2025 | $346.93 | $349.51 (0.74%) | $352.41 | $342.96 | 382,937 | $16.25 B |
| 03/26/2025 | $348.51 | $346.80 (-0.49%) | $352.46 | $346.54 | 362,300 | $16.13 B |
| 03/25/2025 | $349.36 | $349.15 (-0.06%) | $354.57 | $345.17 | 541,117 | $16.24 B |
| 03/24/2025 | $339.86 | $348.70 (2.6%) | $349.04 | $339.77 | 453,900 | $16.21 B |
| 03/21/2025 | $335.88 | $336.29 (0.12%) | $337.10 | $328.64 | 1.51 M | $15.64 B |
| 03/20/2025 | $343.35 | $339.29 (-1.18%) | $348.74 | $338.97 | 575,715 | $15.78 B |
| 03/19/2025 | $339.94 | $348.10 (2.4%) | $350.11 | $339.94 | 476,600 | $16.19 B |
| 03/18/2025 | $341.36 | $340.25 (-0.33%) | $343.54 | $339.72 | 336,543 | $15.82 B |
| 03/17/2025 | $335.35 | $342.77 (2.21%) | $345.76 | $335.11 | 391,245 | $15.94 B |
| 03/14/2025 | $330.96 | $335.91 (1.5%) | $336.93 | $328.00 | 356,318 | $15.62 B |
| 03/13/2025 | $329.23 | $326.43 (-0.85%) | $332.36 | $324.69 | 485,605 | $15.18 B |
| 03/12/2025 | $332.10 | $329.55 (-0.77%) | $333.28 | $325.74 | 380,473 | $15.32 B |
| 03/11/2025 | $335.29 | $330.65 (-1.38%) | $337.89 | $328.98 | 530,825 | $15.38 B |
| 03/10/2025 | $332.97 | $335.56 (0.78%) | $338.98 | $332.42 | 498,112 | $15.60 B |
| 03/07/2025 | $333.14 | $336.14 (0.9%) | $338.76 | $328.09 | 348,500 | $15.63 B |
| 03/06/2025 | $333.76 | $334.40 (0.19%) | $336.41 | $329.43 | 393,823 | $15.55 B |
| 03/05/2025 | $330.97 | $336.91 (1.79%) | $338.87 | $328.48 | 438,724 | $15.67 B |
| 03/04/2025 | $327.41 | $326.85 (-0.17%) | $332.92 | $321.93 | 440,300 | $15.20 B |
| 03/03/2025 | $341.70 | $333.01 (-2.54%) | $343.71 | $330.65 | 339,500 | $15.48 B |
| 02/28/2025 | $336.61 | $340.76 (1.23%) | $341.56 | $336.34 | 589,400 | $15.85 B |
| 02/27/2025 | $337.33 | $335.11 (-0.66%) | $340.83 | $333.47 | 319,200 | $15.58 B |
| 02/26/2025 | $340.46 | $338.45 (-0.59%) | $343.43 | $338.21 | 249,124 | $15.74 B |
| 02/25/2025 | $334.05 | $339.30 (1.57%) | $342.23 | $333.02 | 456,813 | $15.78 B |
| 02/24/2025 | $335.68 | $332.28 (-1.01%) | $339.30 | $332.04 | 413,821 | $15.45 B |
| 02/21/2025 | $345.26 | $334.82 (-3.02%) | $345.26 | $332.34 | 453,379 | $15.57 B |
| 02/20/2025 | $350.30 | $343.12 (-2.05%) | $350.30 | $342.95 | 401,014 | $15.96 B |
| 02/19/2025 | $355.00 | $350.65 (-1.23%) | $355.00 | $343.90 | 583,703 | $16.31 B |
| 02/18/2025 | $357.66 | $354.99 (-0.75%) | $360.74 | $349.77 | 491,827 | $16.51 B |
| 02/14/2025 | $360.60 | $357.81 (-0.77%) | $361.92 | $354.41 | 582,200 | $16.42 B |
| 02/13/2025 | $355.82 | $360.61 (1.35%) | $362.69 | $355.70 | 599,200 | $16.77 B |
| 02/12/2025 | $352.07 | $354.14 (0.59%) | $362.56 | $350.32 | 948,805 | $16.47 B |
| 02/11/2025 | $354.33 | $358.00 (1.04%) | $358.94 | $353.42 | 515,651 | $16.65 B |
| 02/10/2025 | $352.16 | $354.57 (0.68%) | $356.34 | $350.26 | 483,981 | $16.49 B |
| 02/07/2025 | $350.00 | $350.53 (0.15%) | $353.53 | $344.91 | 372,404 | $16.09 B |
| 02/06/2025 | $347.64 | $349.37 (0.5%) | $357.84 | $344.97 | 794,138 | $16.04 B |
| 02/05/2025 | $362.58 | $342.68 (-5.49%) | $368.20 | $340.61 | 1.11 M | $15.73 B |
| 02/04/2025 | $383.12 | $376.31 (-1.78%) | $384.57 | $374.64 | 555,000 | $17.27 B |
| 02/03/2025 | $378.31 | $381.38 (0.81%) | $385.21 | $373.51 | 471,542 | $17.51 B |
| 01/31/2025 | $393.10 | $389.46 (-0.93%) | $397.41 | $388.88 | 300,702 | $17.88 B |
| 01/30/2025 | $392.27 | $394.41 (0.55%) | $398.73 | $390.02 | 379,700 | $18.10 B |
| 01/29/2025 | $393.32 | $389.38 (-1%) | $397.39 | $388.01 | 275,700 | $17.87 B |
| 01/28/2025 | $396.92 | $395.46 (-0.37%) | $397.84 | $391.30 | 267,900 | $18.15 B |
| 01/27/2025 | $398.85 | $397.48 (-0.34%) | $401.19 | $394.43 | 308,200 | $18.24 B |
| 01/24/2025 | $406.13 | $402.81 (-0.82%) | $407.61 | $402.48 | 220,441 | $18.49 B |
| 01/23/2025 | $402.09 | $405.30 (0.8%) | $411.87 | $401.33 | 458,621 | $18.60 B |
| 01/22/2025 | $408.53 | $402.47 (-1.48%) | $409.19 | $400.15 | 406,125 | $18.47 B |
| 01/21/2025 | $404.68 | $408.24 (0.88%) | $409.18 | $402.20 | 365,825 | $18.74 B |
| 01/17/2025 | $400.00 | $399.85 (-0.04%) | $403.71 | $394.91 | 363,800 | $18.35 B |
| 01/16/2025 | $388.71 | $395.40 (1.72%) | $396.08 | $385.06 | 320,440 | $18.15 B |
| 01/15/2025 | $390.42 | $388.10 (-0.59%) | $396.51 | $382.01 | 283,300 | $17.81 B |
| 01/14/2025 | $378.47 | $381.84 (0.89%) | $384.31 | $376.82 | 303,300 | $17.53 B |
| 01/13/2025 | $365.95 | $373.16 (1.97%) | $374.64 | $365.95 | 275,626 | $17.13 B |
| 01/10/2025 | $367.46 | $369.10 (0.45%) | $371.30 | $364.56 | 324,200 | $16.94 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.
