Carlisle Companies (CSL) Stock Chart & Stock Price History $368.57 -9.75 (-2.58%) Closing price 03:59 PM EasternExtended Trading$368.88 +0.31 (+0.08%) As of 05:27 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 9.87%, with a year-to-date return of -0.07%. In the past month, the stock has decreased 5.62%, reflecting recent market activity. As of the latest close, Carlisle Companies traded at $378.74 with a market cap of $16.38 billion and volume of 359,182 shares. Five years ago, the stock traded at $121.53, representing a 203.27% increase over that period. At the time, it had a market cap of $7.22 billion and a volume of 331,266 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-2.56%1 Month Performance-5.62%3 Month Performance+11.20%Year-To-Date Performance-0.07%1 Year Performance-9.87%5 Year Performance+203.27% CSL Stock Chart for Wednesday, June, 11, 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 Capitalization06/11/2025$378.74$368.57-2.69%$380.50$368.15302,366 shs$15.94 billion06/10/2025$379.38$378.74-0.17%$382.91$377.44359,182 shs$16.38 billion06/09/2025$378.27$379.38+0.29%$382.45$378.40464,706 shs$16.41 billion06/06/2025$379.09$378.27-0.22%$386.44$376.00315,833 shs$16.36 billion06/05/2025$382.78$379.09-0.96%$382.83$378.37265,340 shs$16.40 billion06/04/2025$378.61$382.78+1.10%$383.87$379.24383,506 shs$16.56 billion06/03/2025$372.19$378.61+1.73%$379.01$369.71316,063 shs$16.38 billion06/02/2025$380.26$372.19-2.12%$379.09$368.71367,628 shs$16.10 billion05/30/2025$387.44$380.26-1.85%$386.13$375.62759,954 shs$16.45 billion05/29/2025$388.48$387.44-0.27%$390.73$384.59232,760 shs$16.76 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. 05/28/2025$399.24$388.48-2.70%$399.78$388.10255,144 shs$16.80 billion05/27/2025$387.31$399.24+3.08%$401.32$387.95331,356 shs$17.27 billion05/26/2025$387.31$387.31$388.68$384.38242,402 shs$16.75 billion05/23/2025$389.76$387.31-0.63%$388.68$384.38242,402 shs$16.75 billion05/22/2025$389.05$389.76+0.18%$391.80$384.48299,892 shs$16.86 billion05/21/2025$403.25$389.05-3.52%$400.42$388.66311,747 shs$16.83 billion05/20/2025$405.75$403.25-0.62%$408.04$401.57255,381 shs$17.44 billion05/19/2025$408.73$405.75-0.73%$406.43$402.51229,967 shs$17.55 billion05/16/2025$400.66$408.73+2.01%$408.93$400.62318,557 shs$17.68 billion05/15/2025$398.46$400.66+0.55%$401.49$395.71220,906 shs$17.33 billion05/14/2025$400.90$398.46-0.61%$405.00$398.40291,719 shs$17.23 billion05/13/2025$401.17$400.90-0.07%$403.91$398.66287,970 shs$17.34 billion05/12/2025$390.52$401.17+2.73%$407.12$398.17591,114 shs$17.35 billion Related Companies Danaher Stock Price Chart 3M Stock Price Chart Yunhong Green CTI Stock Price Chart Markel Group Stock Price Chart ITT Stock Price Chart Federal Signal Stock Price Chart Icahn Enterprises Stock Price Chart Griffon Stock Price Chart Atlanta Braves Stock Price Chart IAC 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 6/11/2025 by MarketBeat.com Staff From Our PartnersMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...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 | SponsoredHere’s How to Claim Your Stake in Elon’s Private Company, xAIEven though xAI is a private company, tech legend and angel investor Jeff Brown found a way for everyday folks...Brownstone Research | SponsoredWhy Elon put $51 million into thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | SponsoredAn AI run of epic proportions is only getting startedI just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five 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.
Buy CSL Stock Free CSL Stock Alerts