Carlisle Companies Incorporated - CSL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	384.11	377.85	377.85	388.74	376	454,420
September 09, 2025	389.1	382.22	382.22	390.33	379.73	384,075
September 08, 2025	394.67	392.66	392.66	398.95	388.65	292,500
September 05, 2025	395	396.2	396.2	402.45	394.5	351,048
September 04, 2025	383.61	391.97	391.97	391.99	373.6	412,300
September 03, 2025	377.48	375.43	375.43	382.25	374.18	306,192
September 02, 2025	380.53	378.49	378.49	380.95	376.14	487,200
August 29, 2025	384.97	385.89	385.89	387.75	383.45	268,500
August 28, 2025	393.31	386.33	386.33	397.74	384.24	223,124
August 27, 2025	391.09	390.32	390.32	396.3	389.34	381,200
August 26, 2025	393.58	393	393	395.57	391.48	394,739
August 25, 2025	393.81	392.64	392.64	398.04	391.21	207,950
August 22, 2025	383.01	397.56	397.56	400.05	380.45	289,124
August 21, 2025	381.46	381.62	381.62	384.79	380.29	251,600
August 20, 2025	383.82	383.66	383.66	388.57	382.8	283,545
August 19, 2025	377.32	386.92	386.92	388.44	377.32	345,449
August 18, 2025	382.77	378.05	376.95	383	376.8	515,400
August 15, 2025	392.75	381.42	381.42	393.65	381.32	393,800
August 14, 2025	389.99	391.2	391.2	394.8	388.5	426,510
August 13, 2025	385.18	398.98	398.98	400.14	383.74	436,400
August 12, 2025	369.19	384.39	384.39	385.22	366.55	490,700
August 11, 2025	366.97	366.36	366.36	367.78	361.88	553,622
August 08, 2025	357.97	366.57	366.57	371.06	357.97	542,505
August 07, 2025	358.26	354.45	354.45	358.71	352.62	311,800
August 06, 2025	364.51	354.84	354.84	366.47	353	473,022
August 05, 2025	358.22	361.26	361.26	364.75	356.5	653,226
August 04, 2025	352.11	358.2	358.2	359.78	347.62	617,700
August 01, 2025	350.71	352.52	352.52	353.24	344.41	975,101
July 31, 2025	372.8	354.71	354.71	383	351.22	1.28M
July 30, 2025	421.92	410.57	410.57	423.4	408.61	674,597
July 29, 2025	429.05	424.27	424.27	430.49	422.88	418,400
July 28, 2025	435.58	427.56	427.56	435.92	423.8	391,900
July 25, 2025	431.67	435.11	435.11	435.74	428.14	324,000

Carlisle Companies Incorporated (CSL) NYSE