5 DAY PERFORMANCE
-0.29%
1 MONTH PERFORMANCE
+16.20%
3 MONTH PERFORMANCE
+17.78%
6 MONTH PERFORMANCE
+6.87%
YEAR-TO-DATE PERFORMANCE
+12.45%
1 YEAR PERFORMANCE
-3.75%
Carlisle Companies Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/14/2025 | $409.91 | $414.71 (1.17%) | $414.78 | $408.38 | 550.80 K | $18.37 B |
| 07/11/2025 | $411.56 | $412.69 (0.27%) | $415.71 | $410.28 | 364.31 K | $18.28 B |
| 07/10/2025 | $412.48 | $415.95 (0.84%) | $421.19 | $406.12 | 423.94 K | $18.43 B |
| 07/09/2025 | $405.00 | $412.54 (1.86%) | $413.19 | $401.50 | 583.30 K | $18.28 B |
| 07/08/2025 | $398.52 | $400.66 (0.54%) | $404.89 | $397.30 | 752.02 K | $17.75 B |
| 07/07/2025 | $393.97 | $397.08 (0.79%) | $405.20 | $393.97 | 545.90 K | $17.59 B |
| 07/03/2025 | $396.67 | $397.81 (0.29%) | $400.00 | $394.66 | 237.50 K | $17.62 B |
| 07/02/2025 | $394.37 | $395.69 (0.33%) | $399.62 | $390.28 | 397.80 K | $17.53 B |
| 07/01/2025 | $371.49 | $390.18 (5.03%) | $394.02 | $368.00 | 539.60 K | $17.28 B |
| 06/30/2025 | $373.77 | $373.40 (-0.1%) | $378.48 | $370.24 | 361.04 K | $16.54 B |
| 06/27/2025 | $378.73 | $374.34 (-1.16%) | $380.73 | $371.78 | 664.90 K | $16.58 B |
| 06/26/2025 | $372.69 | $376.98 (1.15%) | $379.44 | $371.42 | 289.61 K | $16.70 B |
| 06/25/2025 | $374.01 | $371.79 (-0.59%) | $375.99 | $369.11 | 271.95 K | $16.47 B |
| 06/24/2025 | $368.93 | $371.91 (0.81%) | $374.74 | $365.02 | 574.32 K | $16.48 B |
| 06/23/2025 | $355.03 | $364.26 (2.6%) | $365.06 | $352.23 | 478.70 K | $16.14 B |
| 06/20/2025 | $357.35 | $354.72 (-0.74%) | $358.67 | $349.27 | 1.32 M | $15.71 B |
| 06/18/2025 | $355.57 | $355.54 (-0.01%) | $361.29 | $354.48 | 487.93 K | $15.75 B |
| 06/17/2025 | $355.36 | $356.03 (0.19%) | $359.84 | $354.23 | 379.70 K | $15.77 B |
| 06/16/2025 | $361.32 | $358.88 (-0.68%) | $361.44 | $354.87 | 604.70 K | $15.90 B |
| 06/13/2025 | $360.77 | $356.94 (-1.06%) | $363.49 | $354.40 | 377.76 K | $15.81 B |
| 06/12/2025 | $366.23 | $366.87 (0.17%) | $370.02 | $361.26 | 355.32 K | $16.25 B |
| 06/11/2025 | $380.50 | $368.79 (-3.08%) | $380.50 | $368.15 | 302.40 K | $16.34 B |
| 06/10/2025 | $379.62 | $378.32 (-0.34%) | $382.91 | $377.44 | 359.20 K | $16.76 B |
| 06/09/2025 | $380.63 | $379.19 (-0.38%) | $382.45 | $378.40 | 464.71 K | $16.80 B |
| 06/06/2025 | $380.98 | $377.96 (-0.79%) | $386.44 | $376.00 | 315.83 K | $16.74 B |
| 06/05/2025 | $382.00 | $378.68 (-0.87%) | $382.83 | $378.37 | 265.34 K | $16.78 B |
| 06/04/2025 | $379.77 | $381.88 (0.56%) | $383.87 | $379.24 | 383.51 K | $16.92 B |
| 06/03/2025 | $372.21 | $378.33 (1.64%) | $379.01 | $369.71 | 316.10 K | $16.76 B |
| 06/02/2025 | $376.53 | $372.21 (-1.15%) | $379.09 | $368.71 | 367.63 K | $16.49 B |
| 05/30/2025 | $386.13 | $380.18 (-1.54%) | $386.13 | $375.62 | 760.00 K | $16.84 B |
| 05/29/2025 | $389.84 | $387.34 (-0.64%) | $390.73 | $384.59 | 232.80 K | $17.16 B |
| 05/28/2025 | $399.78 | $388.12 (-2.92%) | $399.78 | $388.10 | 255.15 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 |
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.
