Carlisle Companies Incorporated - CSL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	409.09	409.02	409.02	417.56	405.77	466,126
February 19, 2026	402.48	407.65	407.65	410.01	401.1	325,346
February 18, 2026	407.82	405.63	405.63	415.72	402.62	480,307
February 17, 2026	406.12	408.06	408.06	413.45	401.37	502,144
February 13, 2026	413.7	409.04	409.04	424.45	407.28	465,369
February 12, 2026	421.72	416.55	416.55	432.91	416	672,308
February 11, 2026	413.24	418.74	418.74	420	409.19	450,623
February 10, 2026	406.47	416.44	416.44	418.64	401.11	739,922
February 09, 2026	403.68	401.71	401.71	406.04	397.47	303,915
February 06, 2026	409.1	403.86	403.86	415.77	402.03	760,636
February 05, 2026	393.73	401.01	401.01	403.22	389.03	756,000
February 04, 2026	382.99	395.36	395.36	398.77	365.63	1.88M
February 03, 2026	343.18	355.84	355.84	356.97	342	785,791
February 02, 2026	341.37	343.48	343.48	347.9	338.76	573,809
January 30, 2026	339	340.89	340.89	344.86	335.4	441,907
January 29, 2026	337.54	342.01	342.01	343.85	335.53	526,900
January 28, 2026	345.71	341.01	341.01	345.83	339.66	467,731
January 27, 2026	348.19	346.1	346.1	353.2	344.67	306,033
January 26, 2026	350.19	350.19	350.19	353.25	346.59	220,400
January 23, 2026	353.96	349.15	349.15	358.33	348.3	324,532
January 22, 2026	360.78	357.89	357.89	365	354.56	311,500
January 21, 2026	352.76	358.58	358.58	363.61	350.68	365,440
January 20, 2026	357.44	349.54	349.54	361.08	348.59	337,618
January 16, 2026	365.32	363.72	363.72	368.95	361.75	411,608
January 15, 2026	361.87	366.17	366.17	368.35	359.82	342,200
January 14, 2026	356.92	359.13	359.13	363.89	353.28	454,600
January 13, 2026	357.04	356.42	356.42	358.67	350.2	299,006
January 12, 2026	353.05	356.22	356.22	360.72	352.87	356,500
January 09, 2026	343.62	354.93	354.93	355.97	342.37	403,551
January 08, 2026	322.46	340.06	340.06	342.79	322.12	480,800
January 07, 2026	337.13	326.64	326.64	342.55	324.62	484,900
January 06, 2026	329.67	336.05	336.05	340.43	328.97	462,702
January 05, 2026	326.72	333.01	333.01	339	326.56	459,110
January 02, 2026	320.41	328.47	328.47	331.02	319.08	322,300
December 31, 2025	322.94	319.86	319.86	324.25	318.99	288,464
December 30, 2025	326.69	324.19	324.19	328.35	322.21	276,300
December 29, 2025	330.87	326.89	326.89	333.29	325.07	306,512
December 26, 2025	330.59	330.32	330.32	333.87	327.29	141,906
December 24, 2025	329.21	332.56	332.56	332.7	328.57	174,577
December 23, 2025	331	328.38	328.38	333	327.2	265,040
December 22, 2025	329.72	331.18	331.18	333.71	326.48	321,826
December 19, 2025	328.9	328.74	328.74	332.37	326.31	1.62M
December 18, 2025	333.18	330.67	330.67	337.65	330.28	376,900
December 17, 2025	328.89	330.39	330.39	338.15	327.6	452,032
December 16, 2025	333.23	332.93	332.93	335.55	329.22	411,177
December 15, 2025	332.89	331.82	331.82	333.69	328.17	379,842
December 12, 2025	337.42	331.04	331.04	340	328.87	344,396
December 11, 2025	335.91	334.2	334.2	339.44	329.91	326,700
December 10, 2025	320.06	332.87	332.87	333.69	318.33	586,900
December 09, 2025	318.94	319.33	319.33	324.01	318.75	314,600
December 08, 2025	320.39	322.1	322.1	324.52	319.15	387,329
December 05, 2025	322.36	323.68	323.68	327.89	321.3	405,599
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

Carlisle Companies Incorporated (CSL) NYSE