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 $3,941.68 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,870.67, while $1000 invested 1 year ago would be worth $930.58. This corresponds to total returns of 294.17%, 87.07%, -6.94%, respectively, with annualized returns of 14.69%, 13.34%, -6.94%.

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
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
July 07, 2026	366.01	353.87	353.87	369.8	348.49	655,651
July 06, 2026	365.01	367.15	367.15	369.8	361.36	536,844
July 02, 2026	361.78	366.73	366.73	367.27	358.56	503,649
July 01, 2026	369.93	360.85	360.85	369.93	352.21	681,798
June 30, 2026	379.85	362.75	362.75	382.62	360.62	912,219
June 29, 2026	384.06	378.47	378.47	398.97	357.26	951,835
June 26, 2026	385.75	388.38	388.38	389.25	380.21	506,465
June 25, 2026	384.98	388.4	388.4	397.16	384.2	430,983
June 24, 2026	357.77	378.53	378.53	378.98	356.54	510,311
June 23, 2026	354.76	352.88	352.88	358.75	351.21	292,148
June 22, 2026	357.38	360.96	360.96	365.95	355	410,615
June 18, 2026	349.91	360.96	360.96	367.26	347.9	813,174
June 17, 2026	354.94	342.1	342.1	363.8	341	441,799
June 16, 2026	355.22	356.78	356.78	360.03	351.62	252,924
June 15, 2026	352.34	353.55	353.55	359.55	352.34	385,059
June 12, 2026	345.95	343.77	343.77	350.42	342.8	254,818
June 11, 2026	332.71	340.99	340.99	342.26	327.98	347,850
June 10, 2026	345.89	327.82	327.82	348.92	327.75	418,725
June 09, 2026	341.71	347.68	347.68	350.6	341.66	303,428
June 08, 2026	350.37	338.09	338.09	350.37	337.77	371,379
June 05, 2026	341.24	345.98	345.98	348	341.24	231,020
June 04, 2026	347.37	342.59	342.59	348.95	340.01	250,873
June 03, 2026	342.34	342.9	342.9	347	341.53	333,930
June 02, 2026	339.97	344.24	344.24	344.99	336.84	264,945
June 01, 2026	339.84	338.75	338.75	341.95	331.01	270,938
May 29, 2026	342.21	344.81	344.81	349.15	340.26	627,103
May 28, 2026	339.12	342.69	342.69	344.26	336.35	223,955