Carlisle Companies Incorporated - CSL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	321.4	322.8	322.8	326.33	320.5	338,599
December 03, 2025	318.62	321.18	321.18	324.96	318.01	491,505
December 02, 2025	320	319.72	319.72	321.03	314.05	434,478
December 01, 2025	314.9	318.44	318.44	324.3	313.97	727,800
November 28, 2025	318.63	318.07	318.07	320.74	316.61	154,528
November 26, 2025	315.2	316.08	316.08	321.11	315.05	414,210
November 25, 2025	307.87	316.32	316.32	318.74	307.87	428,932
November 24, 2025	307.23	305.09	305.09	310.03	303.89	714,149
November 21, 2025	298.16	309.35	309.35	314.23	295.42	602,171
November 20, 2025	306.22	295.41	295.41	309.13	293.43	531,800
November 19, 2025	302.69	303.76	303.76	307.3	300.08	389,190
November 18, 2025	297.61	301.47	301.47	304.25	295.09	393,868
November 17, 2025	306.4	300.16	300.16	308.04	297.72	464,600
November 14, 2025	318.3	306.54	306.54	318.3	305.37	669,100
November 13, 2025	320.48	315.95	314.85	326.76	314.1	423,800
November 12, 2025	319.8	320.8	320.8	324.14	316.89	320,309
November 11, 2025	319.4	319.05	319.05	322.79	317.31	267,900
November 10, 2025	318.98	317.98	317.98	320.91	313.9	408,830
November 07, 2025	316.22	318.41	318.41	321.92	312.66	327,862
November 06, 2025	327.01	316.57	316.57	330.64	315.4	469,300
November 05, 2025	323.45	329.23	329.23	331.71	320.2	625,345
November 04, 2025	325	326.94	326.94	327.31	321.3	377,321
November 03, 2025	323.69	325.57	325.57	332.3	322.79	591,100
October 31, 2025	323.32	325.05	325.05	326.34	320.83	1.06M
October 30, 2025	322.23	325.63	325.63	338.77	320.77	1.14M
October 29, 2025	346	331.23	331.23	349.93	329.38	886,783
October 28, 2025	337.73	340.49	340.49	343.88	336.71	345,800
October 27, 2025	340.79	338.59	338.59	341.14	335.82	411,300
October 24, 2025	339.74	339.01	339.01	343.94	338.5	276,558
October 23, 2025	331.6	338.5	338.5	339.52	331.6	699,537
October 22, 2025	333.53	331.72	331.72	338.4	328.75	425,400
October 21, 2025	329.32	335.25	335.25	337.66	327.69	331,700
October 20, 2025	325.56	329.32	329.32	331.69	324.77	248,900
October 17, 2025	321.78	323.87	323.87	325.12	320.54	430,000
October 16, 2025	332.99	319.09	319.09	334.35	318.92	669,640
October 15, 2025	330.09	331.33	331.33	333.11	325.82	484,600
October 14, 2025	323.66	330.16	330.16	332.18	323.66	398,831
October 13, 2025	326.36	325.24	325.24	327.66	323.41	327,800
October 10, 2025	322.5	323.92	323.92	326.67	314.95	823,400
October 09, 2025	329.5	322.32	322.32	330.48	320.69	488,221
October 08, 2025	326.14	330.13	330.13	331.18	321.71	471,608
October 07, 2025	329.39	325.01	325.01	330.4	324.87	525,033
October 06, 2025	329.14	328.42	328.42	331.31	320.63	626,333
October 03, 2025	332.18	328.05	328.05	333.51	327.61	635,800
October 02, 2025	330.86	331.95	331.95	336.6	330.73	344,134
October 01, 2025	328.83	331.54	331.54	333.61	328.46	371,251
September 30, 2025	332.17	328.96	328.96	334.47	327.3	493,200
September 29, 2025	331.21	334.05	334.05	334.07	323.43	544,635
September 26, 2025	329.99	327.52	327.52	331.07	325.19	420,800
September 25, 2025	329.96	327.74	327.74	333.06	326.87	363,100
September 24, 2025	334.76	331.9	331.9	337.64	331.53	448,082
September 23, 2025	339.13	335.75	335.75	342.6	334.15	512,465
September 22, 2025	332.07	338.78	338.78	338.99	327.22	990,046
September 19, 2025	332.82	338.01	338.01	339.06	326.63	1.42M
September 18, 2025	335.52	331.5	331.5	336.63	330.78	573,400
September 17, 2025	342.35	333.99	333.99	346.05	329.83	978,500
September 16, 2025	357.39	340.26	340.26	361.84	338.23	1.1M
September 15, 2025	365.57	355.97	355.97	373.16	354.03	1.13M
September 12, 2025	389.9	365.66	365.66	393.19	363.35	915,866
September 11, 2025	379.94	392.06	392.06	395.77	377.9	653,206

Carlisle Companies Incorporated (CSL) NYSE