NYSE · Common stock
Carlisle Companies (CSL)
$345.97 +$0.93 (+0.27%)
- Day’s range
- $342.88–$349.33
- Volume
- 308,825
CSL price history
CSL closed at $345.97 on Oct. 26, 2026. Over the past year, its daily close ranged from $295.41 on Nov. 20, 2025 to $418.74 on Feb. 11, 2026.
Data table: CSL daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $345.97 |
| Oct. 23, 2026 | $345.04 |
| Oct. 22, 2026 | $352.60 |
| Oct. 21, 2026 | $340.10 |
| Oct. 20, 2026 | $339.79 |
| Oct. 19, 2026 | $330.47 |
| Oct. 16, 2026 | $333.86 |
| Oct. 15, 2026 | $335.49 |
| Oct. 14, 2026 | $326.49 |
| Oct. 13, 2026 | $328.85 |
| Oct. 12, 2026 | $319.57 |
| Oct. 9, 2026 | $320.36 |
| Oct. 8, 2026 | $321.25 |
| Oct. 7, 2026 | $318.22 |
| Oct. 6, 2026 | $325.74 |
| Oct. 5, 2026 | $330.98 |
| Oct. 2, 2026 | $329.34 |
| Oct. 1, 2026 | $325.21 |
| Sept. 30, 2026 | $322.17 |
| Sept. 29, 2026 | $325.66 |
| Sept. 28, 2026 | $326.32 |
| Sept. 25, 2026 | $326.37 |
| Sept. 24, 2026 | $314.13 |
| Sept. 23, 2026 | $323.96 |
| Sept. 22, 2026 | $328.55 |
| Sept. 21, 2026 | $317.85 |
| Sept. 18, 2026 | $314.70 |
| Sept. 17, 2026 | $320.37 |
| Sept. 16, 2026 | $317.54 |
| Sept. 15, 2026 | $324.25 |
| Sept. 14, 2026 | $327.92 |
| Sept. 11, 2026 | $335.24 |
| Sept. 10, 2026 | $329.74 |
| Sept. 9, 2026 | $337.53 |
| Sept. 8, 2026 | $341.48 |
| Sept. 4, 2026 | $352.14 |
| Sept. 3, 2026 | $345.04 |
| Sept. 2, 2026 | $341.93 |
| Sept. 1, 2026 | $334.85 |
| Aug. 31, 2026 | $346.58 |
| Aug. 28, 2026 | $356.53 |
| Aug. 27, 2026 | $360.74 |
| Aug. 26, 2026 | $365.72 |
| Aug. 25, 2026 | $363.27 |
| Aug. 24, 2026 | $362.52 |
| Aug. 21, 2026 | $367.68 |
| Aug. 20, 2026 | $357.55 |
| Aug. 19, 2026 | $365.63 |
| Aug. 18, 2026 | $356.36 |
| Aug. 17, 2026 | $360.70 |
| Aug. 14, 2026 | $370.04 |
| Aug. 13, 2026 | $375.80 |
| Aug. 12, 2026 | $382.61 |
| Aug. 11, 2026 | $389.96 |
| Aug. 10, 2026 | $385.25 |
| Aug. 7, 2026 | $387.49 |
| Aug. 6, 2026 | $382.83 |
| Aug. 5, 2026 | $385.32 |
| Aug. 4, 2026 | $386.43 |
| Aug. 3, 2026 | $371.86 |
| July 31, 2026 | $359.92 |
| July 30, 2026 | $369.88 |
| July 29, 2026 | $334.54 |
| July 28, 2026 | $347.72 |
| July 27, 2026 | $340.66 |
| July 24, 2026 | $336.04 |
| July 23, 2026 | $331.55 |
| July 22, 2026 | $327.78 |
| July 21, 2026 | $322.61 |
| July 20, 2026 | $327.31 |
| July 17, 2026 | $345.39 |
| July 16, 2026 | $352.76 |
| July 15, 2026 | $344.10 |
| July 14, 2026 | $338.35 |
| July 13, 2026 | $333.20 |
| July 10, 2026 | $330.09 |
| July 9, 2026 | $330.00 |
| July 8, 2026 | $331.00 |
| July 7, 2026 | $353.87 |
| July 6, 2026 | $367.15 |
| July 2, 2026 | $366.73 |
| July 1, 2026 | $360.85 |
| June 30, 2026 | $362.75 |
| June 29, 2026 | $378.47 |
| June 26, 2026 | $388.38 |
| June 25, 2026 | $388.40 |
| June 24, 2026 | $378.53 |
| June 23, 2026 | $352.88 |
| June 22, 2026 | $360.96 |
| June 18, 2026 | $360.96 |
| June 17, 2026 | $342.10 |
| June 16, 2026 | $356.78 |
| June 15, 2026 | $353.55 |
| June 12, 2026 | $343.77 |
| June 11, 2026 | $340.99 |
| June 10, 2026 | $327.82 |
| June 9, 2026 | $347.68 |
| June 8, 2026 | $338.09 |
| June 5, 2026 | $345.98 |
| June 4, 2026 | $342.59 |
| June 3, 2026 | $342.90 |
| June 2, 2026 | $344.24 |
| June 1, 2026 | $338.75 |
| May 29, 2026 | $344.81 |
| May 28, 2026 | $342.69 |
| May 27, 2026 | $344.63 |
| May 26, 2026 | $341.26 |
| May 22, 2026 | $333.80 |
| May 21, 2026 | $332.36 |
| May 20, 2026 | $328.98 |
| May 19, 2026 | $325.67 |
| May 18, 2026 | $333.57 |
| May 15, 2026 | $330.82 |
| May 14, 2026 | $347.95 |
| May 13, 2026 | $345.82 |
| May 12, 2026 | $351.05 |
| May 11, 2026 | $357.60 |
| May 8, 2026 | $360.39 |
| May 7, 2026 | $360.46 |
| May 6, 2026 | $373.96 |
| May 5, 2026 | $355.38 |
| May 4, 2026 | $346.17 |
| May 1, 2026 | $357.04 |
| April 30, 2026 | $355.26 |
| April 29, 2026 | $346.65 |
| April 28, 2026 | $357.06 |
| April 27, 2026 | $361.28 |
| April 24, 2026 | $360.07 |
| April 23, 2026 | $363.70 |
| April 22, 2026 | $353.50 |
| April 21, 2026 | $357.58 |
| April 20, 2026 | $363.15 |
| April 17, 2026 | $361.70 |
| April 16, 2026 | $347.26 |
| April 15, 2026 | $350.62 |
| April 14, 2026 | $357.71 |
| April 13, 2026 | $356.83 |
| April 10, 2026 | $349.27 |
| April 9, 2026 | $350.47 |
| April 8, 2026 | $343.85 |
| April 7, 2026 | $331.56 |
| April 6, 2026 | $331.54 |
| April 2, 2026 | $331.11 |
| April 1, 2026 | $335.02 |
| March 31, 2026 | $333.62 |
| March 30, 2026 | $325.86 |
| March 27, 2026 | $325.58 |
| March 26, 2026 | $333.64 |
| March 25, 2026 | $339.93 |
| March 24, 2026 | $339.87 |
| March 23, 2026 | $336.88 |
| March 20, 2026 | $327.52 |
| March 19, 2026 | $332.82 |
| March 18, 2026 | $338.83 |
| March 17, 2026 | $344.87 |
| March 16, 2026 | $334.72 |
| March 13, 2026 | $341.40 |
| March 12, 2026 | $343.38 |
| March 11, 2026 | $352.99 |
| March 10, 2026 | $352.90 |
| March 9, 2026 | $352.94 |
| March 6, 2026 | $354.56 |
| March 5, 2026 | $374.78 |
| March 4, 2026 | $389.20 |
| March 3, 2026 | $388.76 |
| March 2, 2026 | $393.73 |
| Feb. 27, 2026 | $394.77 |
| Feb. 26, 2026 | $395.59 |
| Feb. 25, 2026 | $393.73 |
| Feb. 24, 2026 | $407.86 |
| Feb. 23, 2026 | $400.67 |
| Feb. 20, 2026 | $409.02 |
| Feb. 19, 2026 | $407.65 |
| Feb. 18, 2026 | $405.63 |
| Feb. 17, 2026 | $408.06 |
| Feb. 13, 2026 | $409.04 |
| Feb. 12, 2026 | $416.55 |
| Feb. 11, 2026 | $418.74 |
| Feb. 10, 2026 | $416.44 |
| Feb. 9, 2026 | $401.71 |
| Feb. 6, 2026 | $403.86 |
| Feb. 5, 2026 | $401.01 |
| Feb. 4, 2026 | $395.36 |
| Feb. 3, 2026 | $355.84 |
| Feb. 2, 2026 | $343.48 |
| Jan. 30, 2026 | $340.89 |
| Jan. 29, 2026 | $342.01 |
| Jan. 28, 2026 | $341.01 |
| Jan. 27, 2026 | $346.10 |
| Jan. 26, 2026 | $350.19 |
| Jan. 23, 2026 | $349.15 |
| Jan. 22, 2026 | $357.89 |
| Jan. 21, 2026 | $358.58 |
| Jan. 20, 2026 | $349.54 |
| Jan. 16, 2026 | $363.72 |
| Jan. 15, 2026 | $366.17 |
| Jan. 14, 2026 | $359.13 |
| Jan. 13, 2026 | $356.42 |
| Jan. 12, 2026 | $356.22 |
| Jan. 9, 2026 | $354.93 |
| Jan. 8, 2026 | $340.06 |
| Jan. 7, 2026 | $326.64 |
| Jan. 6, 2026 | $336.05 |
| Jan. 5, 2026 | $333.01 |
| Jan. 2, 2026 | $328.47 |
| Dec. 31, 2025 | $319.86 |
| Dec. 30, 2025 | $324.19 |
| Dec. 29, 2025 | $326.89 |
| Dec. 26, 2025 | $330.32 |
| Dec. 24, 2025 | $332.56 |
| Dec. 23, 2025 | $328.38 |
| Dec. 22, 2025 | $331.18 |
| Dec. 19, 2025 | $328.74 |
| Dec. 18, 2025 | $330.67 |
| Dec. 17, 2025 | $330.39 |
| Dec. 16, 2025 | $332.93 |
| Dec. 15, 2025 | $331.82 |
| Dec. 12, 2025 | $331.04 |
| Dec. 11, 2025 | $334.20 |
| Dec. 10, 2025 | $332.87 |
| Dec. 9, 2025 | $319.33 |
| Dec. 8, 2025 | $322.10 |
| Dec. 5, 2025 | $323.68 |
| Dec. 4, 2025 | $322.80 |
| Dec. 3, 2025 | $321.18 |
| Dec. 2, 2025 | $319.72 |
| Dec. 1, 2025 | $318.44 |
| Nov. 28, 2025 | $318.07 |
| Nov. 26, 2025 | $316.08 |
| Nov. 25, 2025 | $316.32 |
| Nov. 24, 2025 | $305.09 |
| Nov. 21, 2025 | $309.35 |
| Nov. 20, 2025 | $295.41 |
| Nov. 19, 2025 | $303.76 |
| Nov. 18, 2025 | $301.47 |
| Nov. 17, 2025 | $300.16 |
| Nov. 14, 2025 | $306.54 |
| Nov. 13, 2025 | $315.95 |
| Nov. 12, 2025 | $320.80 |
| Nov. 11, 2025 | $319.05 |
| Nov. 10, 2025 | $317.98 |
| Nov. 7, 2025 | $318.41 |
| Nov. 6, 2025 | $316.57 |
| Nov. 5, 2025 | $329.23 |
| Nov. 4, 2025 | $326.94 |
| Nov. 3, 2025 | $325.57 |
| Oct. 31, 2025 | $325.05 |
| Oct. 30, 2025 | $325.63 |
| Oct. 29, 2025 | $331.23 |
| Oct. 28, 2025 | $340.49 |
| Oct. 27, 2025 | $338.59 |
Key figures
- 52-week range
- $295.41–$418.74Low Nov. 20, 2025; high Feb. 11, 2026
- Average daily volume
- 526,522Past 3 months
- Market value
- $13.74B
- Dividend yield
- 1.32%Past 12 months of regular dividends
- From 52-week high
- −17.38%
Price change
- 1 month
- +6.01%
- 3 months
- +2.96%
- Year to date
- +8.16%
- 1 year
- +2.05%
$1,000 a year ago
$1,000 put into CSL at the close on Oct. 24, 2025 would be worth $1,021.
Price only, dividends not included.
What Wall Street says about CSL
In the past 90 days, Wall Street firms published 2 rating or price-target actions on CSL: 1 new rating and 1 lowered price target.
| Action | Rating | |||
|---|---|---|---|---|
| Baird | Cuts target | Outperform | $412 to $402 | |
| DA Davidson | Initiates coverage | Neutral | $410 |
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
Recent dividends
| Ex-dividend date | Per share |
|---|---|
| Regular, paid Sept. 1 | $1.25 |
| Regular, paid June 1 | $1.10 |
| Regular, paid March 2 | $1.10 |
| Regular, paid Dec. 1, 2025 | $1.10 |
About Carlisle Companies, Inc.
Carlisle Companies Inc is a holding company that manufactures and sells single-ply roofing products and warranted systems and accessories for the commercial building industry. It operates through two segments: Carlisle Construction Materials and Carlisle Weatherproofing Technologies. The majority of revenue comes from Carlisle Construction Materials, and more than half of total revenue is earned in the United States. Carlisle Construction Materials produces premium single-ply roofing products and warranted roof systems, including EPDM, TPO, PVC membrane, and polyiso insulation. Carlisle Weatherproofing Technologies produces building envelope solutions, including waterproofing, moisture protection products, air/vapor barriers, and spray polyurethane foam systems.
- Headquarters
- Scottsdale, Ariz.
- Employees
- 5,900
- Listed
- June 1, 1972
- Industry
- Fabricated rubber products, nec
In WallStreetDigest editions
No WallStreetDigest article about CSL is on the site yet.
Related companies
- YHGJYunhong Green CTI Ltd. Common Stock