stockNYSE: CSL • 12 Months Updates
Carlisle Companies Incorporated (CSL) 12 Months
Showing Closing Date Range from Oct 28, 2025 to Oct 28, 2026.
Carlisle Companies Incorporated (CSL) is a publicly traded company operating within the Industrials sector.
Investor Relations:carlisle.com/investors/default.aspx
Price & Performance Trajectory
Carlisle Companies IncorporatedNYSE: CSL
Latest Close
$348.57
12 Months Updates Trajectory
Showing Closing Date Range from Oct 28, 2025 to Oct 28, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCSL session performance
✓ Latest Close USD
$348.57
Latest session close
+$8.08vs period start
Period Return % % GAIN
+2.37%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$432.91 / $293.43
Period range envelope
$139.48channel spread
Total Volume SHARES
117.33M
Period turnover
Avg: 471.2K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(249 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 27, 2026 | $348.57 | +0.75% | $352.09 | $340.06 | 416.2K |
| Oct 26, 2026 | $345.97 | +0.27% | $349.33 | $342.88 | 308.8K |
| Oct 23, 2026 | $345.04 | -2.14% | $350.76 | $341.04 | 294.6K |
| Oct 22, 2026 | $352.60 | +3.68% | $353.59 | $337.85 | 420.3K |
| Oct 21, 2026 | $340.10 | +0.09% | $345.39 | $337.26 | 467.1K |
| Oct 20, 2026 | $339.79 | +2.82% | $341.12 | $331.47 | 331.5K |
| Oct 19, 2026 | $330.47 | -1.02% | $335.52 | $329.19 | 373.6K |
| Oct 16, 2026 | $333.86 | -0.49% | $341.87 | $330.52 | 451.6K |
| Oct 15, 2026 | $335.49 | +2.76% | $340.50 | $324.89 | 490.7K |
| Oct 14, 2026 | $326.49 | -0.72% | $326.60 | $321.01 | 404.1K |
| Oct 13, 2026 | $328.85 | +2.90% | $329.65 | $317.17 | 494.9K |
| Oct 12, 2026 | $319.57 | -0.25% | $323.60 | $317.47 | 335.3K |
| Oct 09, 2026 | $320.36 | -0.28% | $323.35 | $315.88 | 311.3K |
| Oct 08, 2026 | $321.25 | +0.95% | $323.23 | $312.55 | 473.6K |
| Oct 07, 2026 | $318.22 | -2.31% | $320.90 | $313.00 | 413.9K |
Page 1 of 17