Free Trial

Carlisle Companies (CSL) Stock Chart & Stock Price History

Carlisle Companies logo
$380.76 +1.28 (+0.34%)
Closing price 05/1/2025 03:59 PM Eastern
Extended Trading
$379.80 -0.96 (-0.25%)
As of 08:31 AM 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.

Carlisle Companies Stock Price Performance

5 Day
Performance
+1.32%
1 Month
Performance
+9.43%
3 Month
Performance
-2.22%
6 Month
Performance
-9.83%
Year-To-Date
Performance
+3.23%
1 Year
Performance
-3.73%
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.

CSL Stock Chart for Friday, May, 2, 2025

Carlisle Companies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$379.56$380.76
+0.32%
$386.07$379.39300,975 shs$16.47 billion
04/30/2025$379.27$379.56
+0.08%
$380.48$372.62398,894 shs$16.42 billion
04/29/2025$376.84$379.27
+0.64%
$384.12$374.97408,039 shs$16.40 billion
04/28/2025$375.80$376.84
+0.28%
$380.00$373.64403,067 shs$16.64 billion
04/25/2025$381.21$375.80
-1.42%
$380.54$372.46558,476 shs$16.59 billion
04/24/2025$360.02$381.21
+5.89%
$384.15$355.09819,354 shs$16.83 billion
04/23/2025$355.90$360.02
+1.16%
$368.27$359.53556,228 shs$15.89 billion
04/22/2025$347.82$355.90
+2.32%
$357.36$349.44434,385 shs$15.71 billion
04/21/2025$352.82$347.82
-1.42%
$351.43$344.43323,026 shs$15.36 billion
04/18/2025$352.82$352.82$355.60$349.01274,367 shs$15.58 billion
04/17/2025$348.58$352.82
+1.22%
$355.60$349.01274,367 shs$15.58 billion
04/16/2025$352.06$348.58
-0.99%
$355.02$343.79454,576 shs$15.39 billion
04/15/2025$356.04$352.06
-1.12%
$356.69$348.97351,851 shs$15.54 billion
04/14/2025$348.68$356.04
+2.11%
$357.57$345.93535,857 shs$15.72 billion
04/11/2025$336.85$348.68
+3.51%
$348.99$329.82684,923 shs$15.39 billion
04/10/2025$342.64$336.85
-1.69%
$341.57$324.43517,246 shs$14.87 billion
04/09/2025$316.54$342.64
+8.25%
$346.05$311.41754,522 shs$15.13 billion
04/09/2025$316.54$342.64
+8.25%
$346.05$311.41754,522 shs$15.13 billion
04/08/2025$327.68$316.54
-3.40%
$339.08$311.79846,485 shs$13.97 billion
04/08/2025$327.68$316.54
-3.40%
$339.08$311.79846,485 shs$13.97 billion
04/07/2025$326.87$327.68
+0.25%
$337.80$316.171.21 million shs$14.47 billion
04/04/2025$327.24$326.87
-0.11%
$333.27$312.60834,299 shs$14.43 billion
04/03/2025$347.96$327.24
-5.95%
$335.08$322.66569,912 shs$14.45 billion
04/02/2025$343.38$347.96
+1.33%
$350.32$338.05524,864 shs$15.36 billion
04/01/2025$341.00$343.38
+0.70%
$345.19$335.72473,155 shs$15.16 billion

This page (NYSE:CSL) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners