Carlisle Companies Incorporated - CSL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	425.08	429.54	429.54	431.02	417.48	394,924
July 23, 2025	423.22	424.46	424.46	429.8	420.66	383,119
July 22, 2025	406.47	418.82	418.82	420.35	405.74	465,100
July 21, 2025	412.32	404.98	404.98	414.03	404.81	288,943
July 18, 2025	409.05	409.59	409.59	410.83	404.87	307,400
July 17, 2025	397.8	406.97	406.97	407.57	397.8	313,500
July 16, 2025	400.33	394.24	394.24	401.62	386.76	553,031
July 15, 2025	414.33	398.58	398.58	415.43	398.55	818,747
July 14, 2025	409.91	414.71	414.71	414.78	408.38	550,800
July 11, 2025	411.56	412.69	412.69	415.71	410.28	364,309
July 10, 2025	412.48	415.95	415.95	421.19	406.12	423,941
July 09, 2025	405	412.54	412.54	413.19	401.5	583,300
July 08, 2025	398.52	400.66	400.66	404.89	397.3	752,016
July 07, 2025	393.97	397.08	397.08	405.2	393.97	545,900
July 03, 2025	396.67	397.81	397.81	400	394.66	237,500
July 02, 2025	394.37	395.69	395.69	399.62	390.28	397,800
July 01, 2025	371.49	390.18	390.18	394.02	368	539,600
June 30, 2025	373.77	373.4	373.4	378.48	370.24	361,035
June 27, 2025	378.73	374.34	374.34	380.73	371.78	664,900
June 26, 2025	372.69	376.98	376.98	379.44	371.42	289,610
June 25, 2025	374.01	371.79	371.79	374.83	369.11	271,926
June 24, 2025	368.93	371.91	371.91	374.74	365.02	574,323
June 23, 2025	355.03	364.26	364.26	365.06	352.23	478,704
June 20, 2025	357.35	354.72	354.72	358.67	349.27	1.32M
June 18, 2025	355.57	355.54	355.54	361.29	354.48	487,930
June 17, 2025	355.36	356.03	356.03	359.84	354.23	379,700
June 16, 2025	361.32	358.88	358.88	361.44	354.87	604,700
June 13, 2025	360.77	356.94	356.94	363.49	354.4	377,755
June 12, 2025	366.23	366.87	366.87	370.02	361.26	355,318
June 11, 2025	380.5	368.79	368.79	380.5	368.15	302,400

Carlisle Companies Incorporated (CSL) NYSE