Carlisle Companies (CSL) Stock Chart & Stock Price History

Carlisle Companies logo
$352.92 -8.04 (-2.23%)
As of 03:58 PM Eastern

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 3.25%, with a year-to-date return of 10.37%. In the past month, the stock has increased 5.61%, reflecting recent market activity.

As of the latest close, Carlisle Companies traded at $360.76 with a market cap of $14.60 billion and volume of 410,617 shares. Five years ago, the stock traded at $186.31, representing a 89.43% increase over that period. At the time, it had a market cap of $9.72 billion and a volume of 556,759 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
-2.52%
1 Month
Performance
+5.61%
3 Month
Performance
+4.57%
Year-To-Date
Performance
+10.37%
1 Year
Performance
-3.25%
5 Year
Performance
+89.43%

CSL Stock Chart for Tuesday, June, 23, 2026

Carlisle Companies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/22/2026$362.05$360.76
-0.36%
$365.95$355.00410,617 shs$14.60 billion
06/19/2026$362.05$362.05$367.26$347.90813,219 shs$14.65 billion
06/18/2026$342.09$362.05
+5.84%
$367.26$347.90813,219 shs$14.65 billion
06/17/2026$356.77$342.09
-4.12%
$363.80$341.00441,806 shs$13.84 billion
06/16/2026$353.84$356.77
+0.83%
$360.03$351.62259,281 shs$14.44 billion
06/15/2026$343.93$353.84
+2.88%
$359.55$352.34385,493 shs$14.32 billion
06/12/2026$341.42$343.93
+0.74%
$350.42$342.80261,486 shs$13.92 billion
06/11/2026$328.77$341.42
+3.85%
$342.26$327.98347,851 shs$13.82 billion
06/10/2026$348.12$328.77
-5.56%
$348.92$327.75418,826 shs$13.31 billion
06/09/2026$338.07$348.12
+2.97%
$350.60$341.66303,429 shs$14.09 billion
06/08/2026$346.01$338.07
-2.29%
$350.37$337.77374,140 shs$13.68 billion
06/05/2026$342.03$346.01
+1.16%
$348.00$341.24234,461 shs$14.00 billion
06/04/2026$344.01$342.03
-0.57%
$348.95$340.01250,892 shs$13.84 billion
06/03/2026$343.61$344.01
+0.12%
$347.00$341.53341,162 shs$13.92 billion
06/02/2026$338.41$343.61
+1.54%
$344.99$336.84264,946 shs$13.71 billion
06/01/2026$344.99$338.41
-1.91%
$341.95$331.01273,478 shs$13.70 billion
05/29/2026$342.70$344.99
+0.67%
$349.15$340.26630,825 shs$13.96 billion
05/28/2026$344.94$342.70
-0.65%
$344.26$336.35242,802 shs$13.87 billion
05/27/2026$341.21$344.94
+1.09%
$349.91$342.45218,003 shs$13.96 billion
05/26/2026$334.18$341.21
+2.10%
$343.20$335.69234,147 shs$13.81 billion
05/25/2026$334.18$334.18$336.63$328.24308,403 shs$13.52 billion
05/22/2026$332.69$334.18
+0.45%
$336.63$328.24308,403 shs$13.52 billion

This page (NYSE:CSL) was last updated on 6/23/2026 by MarketBeat.com Staff.
From Our Partners