Carlisle Companies (CSL) Stock Chart & Stock Price History $354.92 -6.34 (-1.75%) Closing price 03:59 PM EasternExtended Trading$420.00 +65.08 (+18.34%) As of 06:30 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock Carlisle Companies Stock Price Performance The Carlisle Companies (CSL) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 7.34%, with a year-to-date return of -3.77%. In the past month, the stock has decreased 10.78%, reflecting recent market activity. As of the latest close, Carlisle Companies traded at $361.87 with a market cap of $15.47 billion and volume of 653,226 shares. Five years ago, the stock traded at $121.38, representing a 192.41% increase over that period. At the time, it had a market cap of $6.58 billion and a volume of 329,452 shares. Receive CSL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Carlisle Companies and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+0.70%1 Month Performance-10.78%3 Month Performance-8.23%Year-To-Date Performance-3.77%1 Year Performance-7.34%5 Year Performance+192.41% CSL Stock Chart for Wednesday, August, 6, 2025 CSL Chart by TradingView Carlisle Companies Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/06/2025$361.87$354.92-1.92%$366.47$353.00473,022 shs$15.17 billion08/05/2025$358.51$361.87+0.94%$364.75$356.50653,226 shs$15.47 billion08/04/2025$352.47$358.51+1.71%$359.78$347.62617,664 shs$15.51 billion08/01/2025$354.71$352.47-0.63%$353.24$344.41975,100 shs$15.25 billion07/31/2025$410.55$354.71-13.60%$383.00$351.221.28 million shs$15.34 billion07/30/2025$424.43$410.55-3.27%$423.40$408.61674,340 shs$17.76 billion07/29/2025$426.83$424.43-0.56%$430.49$422.88418,373 shs$18.36 billion07/28/2025$434.72$426.83-1.81%$435.92$423.80391,887 shs$18.46 billion07/25/2025$429.29$434.72+1.27%$435.74$428.14323,976 shs$18.80 billion07/24/2025$424.65$429.29+1.09%$431.02$417.48394,794 shs$18.57 billion Get the Latest News and Ratings for CSL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Carlisle Companies and its competitors with MarketBeat's FREE daily newsletter. 07/23/2025$420.13$424.65+1.08%$429.80$420.66383,119 shs$18.37 billion07/22/2025$405.20$420.13+3.69%$420.35$405.74465,083 shs$18.17 billion07/21/2025$410.10$405.20-1.20%$414.03$404.81288,942 shs$17.52 billion07/18/2025$407.25$410.10+0.70%$410.83$404.87307,380 shs$17.74 billion07/17/2025$394.64$407.25+3.20%$407.57$397.80313,453 shs$17.61 billion07/16/2025$398.64$394.64-1.00%$401.62$386.76553,028 shs$17.07 billion07/15/2025$414.41$398.64-3.81%$415.43$398.55818,732 shs$17.24 billion07/14/2025$412.59$414.41+0.44%$414.78$408.38550,777 shs$17.92 billion07/11/2025$415.66$412.59-0.74%$415.71$410.28364,309 shs$17.84 billion07/10/2025$412.74$415.66+0.71%$421.19$406.12423,941 shs$17.98 billion07/09/2025$401.14$412.74+2.89%$413.19$401.50583,278 shs$17.85 billion07/08/2025$397.78$401.14+0.84%$404.89$397.30752,001 shs$17.35 billion07/07/2025$397.81$397.78-0.01%$405.20$393.97545,866 shs$17.20 billion Related Companies Armstrong World Industries Stock Price Chart Crane Stock Price Chart Donaldson Stock Price Chart Eagle Materials Stock Price Chart Fortune Brands Innovations Stock Price Chart Griffon Stock Price Chart IDEX Stock Price Chart ITT Stock Price Chart Owens Corning Stock Price Chart United Rentals Stock Price Chart Receive CSL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Carlisle Companies and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:CSL) was last updated on 8/6/2025 by MarketBeat.com Staff From Our PartnersINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | Sponsored[Warning] Buffett Indicator hits new All-Time-HighWarren Buffett has leaned on one key indicator for decades—and it just hit an all-time high. That’s not bullis...Golden Portfolio | SponsoredGuess Who the Gvt Could Partner With Next?The Government Just Made a $400M Bet. Who's Next? A $100 trillion wealth shift is quietly underway... and t...Stansberry Research | SponsoredInstant Cash (every 3rd Monday)Since 1973, Wall Street has quietly used a strange little pricing quirk to cash flow billions. Now, for the...Awesomely, LLC | SponsoredIs Elon's empire crumbling?The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...Brownstone Research | SponsoredAltucher: $900 to $108,000? Trump’s “Great Gain” Is HereJames Altucher says two recent events could trigger a historic wealth shift—one driven by a radical Trump poli...Paradigm Press | SponsoredREVEALED FREE: Our top 3 stocks to own in 2025 and beyondEvery time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (incl...Weiss Ratings | SponsoredHe Called Nvidia at $1.10. Now, He Says THIS Stock Will…The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...The Oxford Club | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Carlisle Companies Incorporated Please log in to your account or sign up in order to add this asset to your watchlist. Share Carlisle Companies With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free CSL Stock Alerts