Carlisle Companies Incorporated (CSL) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
CSL Historical Performance
Short-Term Returns
CSL Stock Price Trajectory (2011–2026)
As of May 8, 2026, Carlisle Companies Incorporated (CSL) trades at $360.46, representing a -6.2% return over the past year. The stock has delivered a +95.1% total return over five years (+13.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $481.26 on October 14, 2024. From this peak, CSL has corrected -25.1%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers AWI (+10.7% 1Y), IBP (+32.0% 1Y), and OC (-6.6% 1Y), CSL has underperformed the peer group average. Compare CSL vs AWI →
CSL Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 377.28 | 380.35 | 360.46 | 360.46 | 430K | -3.61% |
| 2026-05-06 | 365.57 | 378.25 | 355.47 | 373.96 | 476K | +5.23% |
| 2026-05-05 | 350.00 | 357.92 | 347.08 | 355.38 | 419K | +2.69% |
| 2026-05-04 | 353.87 | 356.95 | 345.92 | 346.07 | 278K | -3.07% |
| 2026-05-01 | 357.52 | 359.34 | 351.70 | 357.04 | 259K | +0.50% |
| 2026-04-30 | 348.12 | 356.83 | 346.87 | 355.26 | 289K | +2.48% |
| 2026-04-29 | 360.71 | 361.14 | 343.38 | 346.65 | 391K | -2.93% |
| 2026-04-28 | 364.93 | 365.88 | 355.22 | 357.13 | 446K | -1.15% |
| 2026-04-27 | 363.14 | 365.06 | 352.77 | 361.28 | 402K | +0.34% |
| 2026-04-24 | 367.36 | 393.27 | 355.01 | 360.07 | 1.09M | -1.00% |
| 2026-04-23 | 356.02 | 367.54 | 354.22 | 363.70 | 569K | +2.88% |
| 2026-04-22 | 354.50 | 361.52 | 350.37 | 353.52 | 327K | -1.14% |
| 2026-04-21 | 365.89 | 369.67 | 355.41 | 357.58 | 246K | -1.53% |
| 2026-04-20 | 359.53 | 364.62 | 354.63 | 363.15 | 340K | +0.40% |
| 2026-04-17 | 348.18 | 367.48 | 348.18 | 361.70 | 424K | +4.16% |
| 2026-04-16 | 350.89 | 355.49 | 344.72 | 347.26 | 334K | -0.96% |
| 2026-04-15 | 354.49 | 355.13 | 347.97 | 350.62 | 353K | -1.98% |
| 2026-04-14 | 355.88 | 361.26 | 352.28 | 357.71 | 262K | +0.25% |
| 2026-04-13 | 347.35 | 357.19 | 342.55 | 356.83 | 240K | +2.16% |
| 2026-04-10 | 352.87 | 355.00 | 346.87 | 349.27 | 344K | -0.34% |
| 2026-04-09 | 339.66 | 352.96 | 339.63 | 350.47 | 273K | +1.93% |
| 2026-04-08 | 353.38 | 355.70 | 340.92 | 343.85 | 472K | +3.71% |
| 2026-04-07 | 328.73 | 333.96 | 327.11 | 331.56 | 398K | +0.01% |
| 2026-04-06 | 330.00 | 332.87 | 327.16 | 331.54 | 268K | +0.13% |
| 2026-04-02 | 325.00 | 342.47 | 324.95 | 331.11 | 225K | -1.17% |
| 2026-04-01 | 335.00 | 338.83 | 330.24 | 335.02 | 311K | +0.42% |
| 2026-03-31 | 332.50 | 339.18 | 327.20 | 333.62 | 263K | +2.38% |
| 2026-03-30 | 327.94 | 330.93 | 324.44 | 325.86 | 340K | +0.09% |
| 2026-03-27 | 332.06 | 332.70 | 325.44 | 325.58 | 391K | -2.42% |
| 2026-03-26 | 336.57 | 341.47 | 330.78 | 333.64 | 326K | -1.85% |
Full CSL Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See CSL's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CSL Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CSL vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonCSL — Frequently Asked Questions
Quick answers to the most common questions about buying CSL stock.
How has CSL stock performed recently?
CSL declined -6.2% over the past year, below its 5-year annualized CAGR of +13.3%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is CSL's all-time high price?
Carlisle Companies Incorporated reached $481.26 on 2024-10-14. The 52-week high is $435.92. Current 1-year return of -6.2% places the stock further from historical peaks.
Where can I download CSL historical price data?
This page provides CSL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.