Carlisle Companies Incorporated (CSL) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +15.3%
- 3M
- -1.9%
- YTD
- +14.4%
- 1Y
- +18.7%
- 3Y
- +11.9%
- 5Y
- +9.7%
Loading 10-year price history...
CSL Historical Performance
CSL Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +14.6%
- 2003 annual price return
- +42.1%
- 2004 annual price return
- +6.5%
- 2005 annual price return
- +9.3%
- 2006 annual price return
- +11.8%
- 2007 annual price return
- -6.7%
- 2008 annual price return
- -44.7%
- 2009 annual price return
- +60.8%
- 2010 annual price return
- +13.2%
- 2011 annual price return
- +9.4%
- 2012 annual price return
- +29.0%
- 2013 annual price return
- +31.3%
- 2014 annual price return
- +14.9%
- 2015 annual price return
- -1.5%
- 2016 annual price return
- +27.7%
- 2017 annual price return
- +4.0%
- 2018 annual price return
- -14.1%
- 2019 annual price return
- +60.3%
- 2020 annual price return
- -4.8%
- 2021 annual price return
- +61.2%
- 2022 annual price return
- -4.0%
- 2023 annual price return
- +33.4%
- 2024 annual price return
- +19.0%
- 2025 annual price return
- -12.7%
- 2026 annual price return
- -2.5%
CSL Stock Price Trajectory (1980–2026)
As of November 7, 2026, Carlisle Companies Incorporated (CSL) trades at $375.74, representing a +18.7% return over the past year. The stock has delivered a +66.4% total return over five years (+9.7% 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 -21.9%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers AWI (-8.5% 1Y), IBP (-12.6% 1Y), and OC (+15.6% 1Y), CSL has underperformed the peer group average. Compare CSL vs AWI →
CSL Historical Price Data · from 1980
Rows 1–50 of 11,809| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 372.24 | 384.25 | 370.29 | 375.74 | 274K | -0.85% |
| 2026-11-05 | 404.25 | 405.79 | 377.83 | 378.96 | 428K | -4.98% |
| 2026-11-04 | 400.00 | 409.60 | 392.23 | 398.82 | 584K | +2.97% |
| 2026-11-03 | 392.38 | 393.72 | 384.94 | 387.31 | 426K | -1.29% |
| 2026-11-02 | 373.19 | 394.78 | 373.19 | 392.38 | 349K | +4.27% |
| 2026-10-30 | 371.36 | 377.14 | 367.88 | 376.31 | 455K | +1.33% |
| 2026-10-29 | 350.97 | 371.75 | 349.11 | 371.36 | 690K | +7.58% |
| 2026-10-28 | 350.11 | 352.15 | 344.65 | 345.21 | 491K | -0.96% |
| 2026-10-27 | 347.51 | 352.09 | 340.06 | 348.57 | 416K | +0.75% |
| 2026-10-26 | 345.60 | 349.33 | 342.88 | 345.97 | 309K | +0.27% |
| 2026-10-23 | 347.94 | 350.76 | 341.04 | 345.04 | 295K | -2.14% |
| 2026-10-22 | 337.85 | 353.59 | 337.85 | 352.60 | 420K | +3.68% |
| 2026-10-21 | 342.03 | 345.79 | 337.26 | 340.10 | 469K | +0.09% |
| 2026-10-20 | 336.81 | 341.12 | 331.28 | 339.79 | 333K | +2.82% |
| 2026-10-19 | 334.26 | 335.52 | 329.19 | 330.47 | 374K | -1.02% |
| 2026-10-16 | 335.73 | 341.87 | 330.52 | 333.86 | 452K | -0.49% |
| 2026-10-15 | 324.89 | 340.50 | 324.89 | 335.49 | 491K | +2.76% |
| 2026-10-14 | 323.33 | 326.60 | 321.01 | 326.49 | 404K | -0.72% |
| 2026-10-13 | 317.17 | 329.66 | 317.17 | 328.85 | 495K | +2.90% |
| 2026-10-12 | 323.60 | 323.60 | 317.46 | 319.57 | 335K | -0.25% |
| 2026-10-09 | 323.35 | 323.35 | 315.78 | 320.36 | 337K | -0.28% |
| 2026-10-08 | 315.00 | 323.23 | 312.55 | 321.25 | 478K | +0.95% |
| 2026-10-07 | 319.18 | 320.90 | 313.00 | 318.22 | 422K | -2.31% |
| 2026-10-06 | 333.72 | 335.49 | 324.50 | 325.74 | 471K | -1.58% |
| 2026-10-05 | 327.80 | 334.90 | 325.28 | 330.98 | 557K | +0.50% |
| 2026-10-02 | 331.46 | 336.00 | 329.33 | 329.34 | 374K | +1.27% |
| 2026-10-01 | 320.76 | 325.93 | 315.51 | 325.21 | 421K | +0.94% |
| 2026-09-30 | 327.17 | 330.31 | 322.13 | 322.17 | 359K | -1.07% |
| 2026-09-29 | 327.00 | 331.05 | 323.89 | 325.66 | 276K | -0.20% |
| 2026-09-28 | 322.71 | 328.19 | 320.96 | 326.32 | 464K | -0.02% |
| 2026-09-25 | 315.18 | 328.55 | 313.05 | 326.37 | 607K | +3.90% |
| 2026-09-24 | 322.62 | 327.95 | 311.52 | 314.13 | 701K | -3.03% |
| 2026-09-23 | 325.32 | 330.09 | 323.75 | 323.96 | 378K | -1.40% |
| 2026-09-22 | 324.86 | 333.43 | 312.30 | 328.55 | 756K | +3.37% |
| 2026-09-21 | 321.80 | 321.80 | 310.39 | 317.85 | 524K | +1.00% |
| 2026-09-18 | 319.60 | 320.31 | 313.69 | 314.70 | 1.22M | -1.77% |
| 2026-09-17 | 324.19 | 324.58 | 317.57 | 320.37 | 501K | +0.89% |
| 2026-09-16 | 325.10 | 326.49 | 316.14 | 317.54 | 555K | -2.07% |
| 2026-09-15 | 329.75 | 329.97 | 322.47 | 324.25 | 892K | -1.12% |
| 2026-09-14 | 329.00 | 333.42 | 326.94 | 327.92 | 518K | -2.18% |
| 2026-09-11 | 332.68 | 336.06 | 331.38 | 335.24 | 416K | +1.67% |
| 2026-09-10 | 334.49 | 334.49 | 327.21 | 329.74 | 429K | -2.31% |
| 2026-09-09 | 343.69 | 343.69 | 336.55 | 337.53 | 568K | -1.16% |
| 2026-09-08 | 350.60 | 353.65 | 340.79 | 341.48 | 362K | -3.03% |
| 2026-09-04 | 343.11 | 354.55 | 341.95 | 352.14 | 401K | +2.06% |
| 2026-09-03 | 344.99 | 347.21 | 339.66 | 345.04 | 648K | +0.91% |
| 2026-09-02 | 335.70 | 345.65 | 331.85 | 341.93 | 616K | +2.11% |
| 2026-09-01 | 342.77 | 347.74 | 334.35 | 334.85 | 500K | -3.38% |
| 2026-08-31 | 352.50 | 355.30 | 343.06 | 346.58 | 3.66M | -2.79% |
| 2026-08-28 | 362.52 | 363.66 | 353.00 | 356.53 | 375K | -1.17% |
CSL Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CSL — Frequently Asked Questions
Quick answers to the most common questions about buying CSL stock.
How has CSL stock performed recently?
CSL returned +18.7% over the past year, beating its 5-year annualized CAGR of +9.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CSL's all-time high price?
Carlisle Companies Incorporated reached $481.26 on 2024-10-14. The 52-week high is $432.91. Current 1-year return of +18.7% places the stock closer to 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 1980-2026, downloadable in CSV format.