Carlisle Companies Incorporated (CSL) NYSE

Currency In USD

CSL Historical Return

If you invested $1000 in Carlisle Companies Incorporated (CSL) 10 years ago, it would be worth $3,575.7 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,698.58, while $1000 invested 1 year ago would be worth $985.78. This corresponds to total returns of 257.57%, 69.86%, -1.42%, respectively, with annualized returns of 13.58%, 11.18%, -1.42%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CSL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	320.76	325.21	325.21	325.93	315.51	413,321
September 30, 2026	327.17	322.17	322.17	330.31	322.13	352,473
September 29, 2026	327	325.66	325.66	331.05	323.89	269,983
September 28, 2026	322.71	326.32	326.32	328.19	320.96	451,058
September 25, 2026	315.18	326.37	326.37	328.55	313.05	599,817
September 24, 2026	322.62	314.13	314.13	327.95	311.52	684,825
September 23, 2026	325.32	323.96	323.96	330.09	323.75	338,288
September 22, 2026	324.86	328.55	328.55	333.43	312.3	732,969
September 21, 2026	321.8	317.85	317.85	321.8	310.39	521,541
September 18, 2026	319.6	314.7	314.7	320.31	313.69	1.12M
September 17, 2026	324.19	320.37	320.37	324.58	317.57	500,811
September 16, 2026	325.1	317.54	317.54	326.49	316.14	550,110
September 15, 2026	329.75	324.25	324.25	329.97	322.47	882,210
September 11, 2026	332.68	335.24	335.24	336.06	331.38	408,484
September 10, 2026	334.49	329.74	329.74	334.49	327.21	428,124
September 09, 2026	343.69	337.53	337.53	343.69	336.55	567,826
September 08, 2026	350.6	341.48	341.48	353.65	340.79	351,168
September 04, 2026	343.11	352.14	352.14	354.55	341.95	400,265
September 03, 2026	344.99	345.04	345.04	347.21	339.66	635,980
September 02, 2026	335.7	341.93	341.93	345.65	331.85	616,147
September 01, 2026	342.77	334.85	334.85	347.74	334.35	500,247
August 31, 2026	352.5	346.58	346.58	355.3	343.06	3.66M
August 28, 2026	362.52	356.53	356.53	363.66	353	374,709
August 27, 2026	361.99	360.74	360.74	366.02	359.46	340,846
August 26, 2026	365.19	365.72	365.72	369.46	363.59	323,387
August 25, 2026	363.99	363.27	363.27	365.27	359.97	383,884
August 24, 2026	368.67	362.52	362.52	372.74	359.5	424,791
August 21, 2026	361.12	367.68	367.68	370.41	359.52	511,593
August 20, 2026	362.74	357.55	357.55	363.27	350.36	380,875
August 19, 2026	358.92	365.63	365.63	369.3	356.99	343,235
August 18, 2026	363.01	356.36	356.36	363.01	352.06	433,847
August 17, 2026	366.2	360.7	360.7	366.79	357.41	553,032
August 14, 2026	374.8	370.04	370.04	376.79	368.78	301,879
August 13, 2026	385.92	375.8	375.8	387.01	372.71	679,794
August 12, 2026	389.8	382.61	382.61	392.4	382.01	390,663
August 11, 2026	385.64	389.96	389.96	393.3	384.87	306,744
August 10, 2026	380.42	385.25	385.25	386.36	380.42	360,945
August 07, 2026	389.73	387.49	387.49	391.82	380.51	278,694
August 06, 2026	382.91	382.83	382.83	389.04	378.28	406,747
August 05, 2026	383.57	385.32	385.32	393.01	381.25	347,922
August 04, 2026	373.25	386.43	386.43	386.5	370.85	408,381
August 03, 2026	364.81	371.86	371.86	372.08	363.67	419,386
July 31, 2026	366.65	359.92	359.92	366.66	351	577,541
July 30, 2026	357.86	369.88	369.88	375.02	356.57	715,837
July 29, 2026	342.5	334.54	334.54	342.5	320.23	1.11M
July 28, 2026	345.37	347.72	347.72	352.78	344.19	414,551
July 27, 2026	342.15	340.66	340.66	349.24	338.8	470,233
July 24, 2026	331.86	336.04	336.04	341.07	331.86	319,729
July 23, 2026	324	331.55	331.55	334.13	321.01	558,186
July 22, 2026	325.27	327.78	327.78	328.99	321.79	439,643
July 21, 2026	326.23	322.61	322.61	328.59	322.22	520,586
July 20, 2026	341.79	327.31	327.31	347.63	325.62	538,537
July 17, 2026	350.77	345.39	345.39	358.75	344.29	286,098
July 16, 2026	340.64	352.76	352.76	354.82	340.64	378,447
July 15, 2026	336.48	344.1	344.1	345.13	336.48	498,494
July 14, 2026	337.83	338.35	338.35	339.95	329.98	371,740
July 13, 2026	326.92	333.2	333.2	334.23	325.82	907,312
July 10, 2026	330	330.09	330.09	335.01	329.64	811,575
July 09, 2026	333.65	330	330	336.07	329.64	597,953
July 08, 2026	352.47	331	331	356.84	329.78	758,847