Carlisle Companies Incorporated (CSL) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +8.2%
- 3M
- +6.5%
- YTD
- +9.9%
- 1Y
- +1.5%
- 3Y
- +14.6%
- 5Y
- +15.1%
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
- +20.2%
CSL Stock Price Trajectory (1980–2026)
As of June 22, 2026, Carlisle Companies Incorporated (CSL) trades at $360.96, representing a +1.5% return over the past year. The stock has delivered a +111.1% total return over five years (+15.1% 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 -25.0%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers AWI (+4.3% 1Y), IBP (+33.4% 1Y), and OC (-1.9% 1Y), CSL has underperformed the peer group average. Compare CSL vs AWI →
CSL Historical Price Data · from 1980
Rows 1–50 of 11,712| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 349.91 | 367.25 | 347.90 | 360.96 | 720K | +5.51% |
| 2026-06-17 | 354.94 | 363.80 | 341.66 | 342.10 | 434K | -4.11% |
| 2026-06-16 | 355.22 | 360.03 | 351.62 | 356.78 | 245K | +0.91% |
| 2026-06-15 | 352.34 | 359.55 | 352.34 | 353.55 | 345K | +2.84% |
| 2026-06-12 | 345.95 | 350.42 | 342.80 | 343.77 | 253K | +0.82% |
| 2026-06-11 | 332.71 | 342.26 | 327.98 | 340.99 | 296K | +4.02% |
| 2026-06-10 | 347.96 | 348.92 | 327.78 | 327.82 | 351K | -5.71% |
| 2026-06-09 | 341.71 | 350.60 | 341.66 | 347.68 | 301K | +2.84% |
| 2026-06-08 | 350.37 | 350.37 | 337.77 | 338.09 | 334K | -2.28% |
| 2026-06-05 | 344.63 | 347.44 | 341.24 | 345.98 | 225K | +0.99% |
| 2026-06-04 | 347.37 | 348.95 | 340.01 | 342.59 | 236K | -0.09% |
| 2026-06-03 | 341.39 | 347.00 | 341.39 | 342.90 | 334K | -0.39% |
| 2026-06-02 | 339.97 | 344.89 | 336.84 | 344.24 | 261K | +1.62% |
| 2026-06-01 | 337.56 | 341.95 | 331.01 | 338.75 | 265K | -1.76% |
| 2026-05-29 | 342.21 | 349.15 | 340.83 | 344.81 | 236K | +0.62% |
| 2026-05-28 | 339.12 | 344.26 | 336.35 | 342.69 | 224K | -0.56% |
| 2026-05-27 | 346.13 | 349.91 | 342.45 | 344.63 | 206K | +0.99% |
| 2026-05-26 | 335.71 | 343.20 | 335.69 | 341.26 | 218K | +2.23% |
| 2026-05-22 | 334.75 | 336.63 | 328.24 | 333.80 | 48K | +0.43% |
| 2026-05-21 | 324.64 | 334.70 | 322.05 | 332.36 | 431K | +1.03% |
| 2026-05-20 | 325.93 | 331.65 | 321.25 | 328.98 | 572K | +1.02% |
| 2026-05-19 | 329.52 | 333.78 | 321.49 | 325.67 | 528K | -2.37% |
| 2026-05-18 | 331.00 | 336.01 | 330.00 | 333.57 | 452K | +0.83% |
| 2026-05-15 | 344.86 | 346.02 | 330.46 | 330.82 | 358K | -4.92% |
| 2026-05-14 | 349.63 | 354.79 | 345.02 | 347.95 | 262K | +0.62% |
| 2026-05-13 | 346.82 | 352.99 | 344.48 | 345.82 | 255K | -1.49% |
| 2026-05-12 | 358.73 | 360.01 | 350.96 | 351.05 | 306K | -1.83% |
| 2026-05-11 | 357.65 | 360.99 | 355.84 | 357.60 | 306K | -0.77% |
| 2026-05-08 | 362.35 | 364.22 | 354.29 | 360.39 | 370K | -0.02% |
| 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% |
Full Stock Analysis
Deep dive into CSL consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +1.5% over the past year, beating its 5-year annualized CAGR of +15.1%. 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 $435.92. Current 1-year return of +1.5% 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.