5 DAY PERFORMANCE
-4.10%
1 MONTH PERFORMANCE
+9.82%
3 MONTH PERFORMANCE
+6.79%
6 MONTH PERFORMANCE
-9.16%
YEAR-TO-DATE PERFORMANCE
+16.17%
1 YEAR PERFORMANCE
-5.01%
Carlisle Companies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $374.80 | $371.29 (-0.94%) | $377.59 | $370.48 | 24.35 K | |
| 08/13/2026 | $385.92 | $375.80 (-2.62%) | $387.01 | $372.71 | 679.81 K | $15.22 B |
| 08/12/2026 | $389.80 | $382.61 (-1.84%) | $392.40 | $382.01 | 390.70 K | $15.50 B |
| 08/11/2026 | $385.64 | $389.96 (1.12%) | $393.30 | $384.87 | 306.75 K | $15.79 B |
| 08/10/2026 | $380.42 | $385.25 (1.27%) | $386.36 | $380.42 | 363.04 K | $15.60 B |
| 08/07/2026 | $389.73 | $387.49 (-0.57%) | $391.82 | $380.51 | 278.72 K | $15.69 B |
| 08/06/2026 | $382.91 | $382.83 (-0.02%) | $389.04 | $378.28 | 406.80 K | $15.50 B |
| 08/05/2026 | $383.57 | $385.32 (0.46%) | $393.01 | $381.25 | 347.92 K | $15.61 B |
| 08/04/2026 | $373.25 | $386.43 (3.53%) | $386.50 | $370.85 | 408.40 K | $15.65 B |
| 08/03/2026 | $364.81 | $371.86 (1.93%) | $372.08 | $363.67 | 419.40 K | $15.06 B |
| 07/31/2026 | $366.65 | $359.92 (-1.84%) | $366.66 | $351.00 | 577.54 K | $14.58 B |
| 07/30/2026 | $357.86 | $369.88 (3.36%) | $375.02 | $356.57 | 715.84 K | $14.98 B |
| 07/29/2026 | $342.50 | $334.54 (-2.32%) | $342.50 | $320.23 | 1.11 M | $13.55 B |
| 07/28/2026 | $345.37 | $347.72 (0.68%) | $352.78 | $344.19 | 417.10 K | $14.08 B |
| 07/27/2026 | $342.15 | $340.66 (-0.44%) | $349.24 | $338.80 | 470.34 K | $13.80 B |
| 07/24/2026 | $331.86 | $336.04 (1.26%) | $341.07 | $331.86 | 319.73 K | $13.71 B |
| 07/23/2026 | $324.00 | $331.55 (2.33%) | $334.13 | $321.01 | 558.93 K | $13.53 B |
| 07/22/2026 | $325.27 | $327.78 (0.77%) | $328.99 | $321.79 | 439.65 K | $13.37 B |
| 07/21/2026 | $326.23 | $322.61 (-1.11%) | $328.59 | $322.22 | 520.69 K | $13.16 B |
| 07/20/2026 | $341.79 | $327.31 (-4.24%) | $347.63 | $325.62 | 538.60 K | $13.35 B |
| 07/17/2026 | $350.77 | $345.39 (-1.53%) | $358.75 | $344.29 | 286.10 K | $14.09 B |
| 07/16/2026 | $340.64 | $352.76 (3.56%) | $354.82 | $340.64 | 394.04 K | $14.39 B |
| 07/15/2026 | $336.48 | $344.10 (2.26%) | $345.13 | $336.48 | 498.50 K | $14.04 B |
| 07/14/2026 | $337.83 | $338.35 (0.15%) | $339.95 | $329.98 | 371.74 K | $13.80 B |
| 07/13/2026 | $326.92 | $333.20 (1.92%) | $334.23 | $325.82 | 907.33 K | $13.59 B |
| 07/10/2026 | $330.00 | $330.09 (0.03%) | $335.01 | $329.64 | 811.60 K | $13.47 B |
| 07/09/2026 | $333.65 | $330.00 (-1.09%) | $336.07 | $329.64 | 610.01 K | $13.46 B |
| 07/08/2026 | $352.47 | $331.00 (-6.09%) | $356.84 | $329.78 | 758.87 K | $13.50 B |
| 07/07/2026 | $366.01 | $353.87 (-3.32%) | $369.80 | $348.49 | 655.70 K | $14.44 B |
| 07/06/2026 | $365.01 | $367.15 (0.59%) | $369.80 | $361.36 | 536.84 K | $14.98 B |
| 07/02/2026 | $361.78 | $366.73 (1.37%) | $367.27 | $358.56 | 503.70 K | $14.96 B |
| 07/01/2026 | $369.93 | $360.85 (-2.45%) | $369.93 | $352.21 | 681.80 K | $14.72 B |
| 06/30/2026 | $379.85 | $362.75 (-4.5%) | $382.62 | $360.62 | 938.34 K | $14.80 B |
| 06/29/2026 | $384.06 | $378.47 (-1.46%) | $398.97 | $357.26 | 962.50 K | $15.44 B |
| 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 |
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.
