Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Carlisle Companies (CSL) Stock Chart & Stock Price History

Carlisle Companies logo
$386.25 -4.07 (-1.04%)
Closing price 03:59 PM Eastern
Extended Trading
$386.33 +0.08 (+0.02%)
As of 06:06 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.
Compare

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 7.26%, with a year-to-date return of 4.72%. In the past month, the stock has decreased 9.51%, reflecting recent market activity.

As of the latest close, Carlisle Companies traded at $390.79 with a market cap of $16.71 billion and volume of 381,198 shares. Five years ago, the stock traded at $131.32, representing a 194.13% increase over that period. At the time, it had a market cap of $7.01 billion and a volume of 319,826 shares.

Receive CSL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Carlisle Companies and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-2.88%
1 Month
Performance
-9.51%
3 Month
Performance
-0.57%
Year-To-Date
Performance
+4.72%
1 Year
Performance
-7.26%
5 Year
Performance
+194.13%

CSL Stock Chart for Thursday, August, 28, 2025

CSL Chart by TradingView

Carlisle Companies Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/27/2025$392.84$390.79
-0.52%		$396.30$389.34381,198 shs$16.71 billion
08/26/2025$393.08$392.84
-0.06%		$395.57$391.48394,739 shs$16.79 billion
08/25/2025$397.71$393.08
-1.16%		$398.04$391.21207,931 shs$16.80 billion
08/22/2025$381.06$397.71
+4.37%		$400.05$380.45289,119 shs$17.00 billion
08/21/2025$383.51$381.06
-0.64%		$384.79$380.29251,596 shs$16.29 billion
08/20/2025$387.22$383.51
-0.96%		$388.57$382.80283,545 shs$16.40 billion
08/19/2025$379.16$387.22
+2.13%		$388.44$377.32345,444 shs$16.55 billion
08/18/2025$382.14$379.16
-0.78%		$383.00$376.80515,358 shs$16.21 billion
08/15/2025$391.81$382.14
-2.47%		$393.65$381.32393,754 shs$16.34 billion
08/14/2025$399.95$391.81
-2.03%		$394.80$388.50426,510 shs$16.75 billion
08/13/2025$384.94$399.95
+3.90%		$400.14$383.74436,385 shs$17.10 billion
08/12/2025$366.67$384.94
+4.98%		$385.22$366.55490,675 shs$16.46 billion
08/11/2025$366.70$366.67
-0.01%		$367.78$361.88553,622 shs$15.68 billion
08/08/2025$354.59$366.70
+3.41%		$371.06$357.97542,505 shs$15.68 billion
08/07/2025$354.92$354.59
-0.09%		$358.71$352.62311,800 shs$15.16 billion
08/06/2025$361.87$354.92
-1.92%		$366.47$353.00473,022 shs$15.17 billion
08/05/2025$358.51$361.87
+0.94%		$364.75$356.50653,226 shs$15.47 billion
08/04/2025$352.47$358.51
+1.71%		$359.78$347.62617,664 shs$15.51 billion
08/01/2025$354.71$352.47
-0.63%		$353.24$344.41975,100 shs$15.25 billion
07/31/2025$410.55$354.71
-13.60%		$383.00$351.221.28 million shs$15.34 billion
07/30/2025$424.43$410.55
-3.27%		$423.40$408.61674,340 shs$17.76 billion
07/29/2025$426.83$424.43
-0.56%		$430.49$422.88418,373 shs$18.36 billion
07/28/2025$434.72$426.83
-1.81%		$435.92$423.80391,887 shs$18.46 billion
Related Companies

This page (NYSE:CSL) was last updated on 8/28/2025 by MarketBeat.com Staff
From Our Partners
Market Panic: Trump Just Dropped a Bomb on Your Stocks
tock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...
American Alternative | Sponsoredtc pixel
BREAKING: The House just passed 3 pro-crypto bills!
THREE pro-crypto bills just passed the House! Now, experts believe altcoin season is officially here.
Crypto 101 Media | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | Sponsoredtc pixel
Elon’s BIGGEST warning yet?
Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...
Brownstone Research | Sponsoredtc pixel
This strange black card is showing up across America
"THIS is the Biggest Economic Story of 2025" While most Americans are focused on tariffs and inflation, the...
Stansberry Research | Sponsoredtc pixel
Think you missed gold’s boom? Think again
If you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...
Investors Alley | Sponsoredtc pixel
“Fed Proof” Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsoredtc pixel