Carlisle - 52 Year Stock Price History | CSL
Historical daily share price chart and data for Carlisle since 1973 adjusted for splits and dividends. The latest closing stock price for Carlisle as of August 11, 2025 is 366.36.
- The all-time high Carlisle stock closing price was 477.35 on October 14, 2024.
- The Carlisle 52-week high stock price is 481.26, which is 31.4% above the current share price.
- The Carlisle 52-week low stock price is 311.41, which is 15% below the current share price.
- The average Carlisle stock price for the last 52 weeks is 393.88.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Carlisle Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2025 |
370.1989 |
364.4320 |
435.1100 |
316.3240 |
366.3600 |
-0.15% |
| 2024 |
394.8249 |
305.5600 |
477.3500 |
296.5710 |
366.9090 |
19.14% |
| 2023 |
247.1101 |
228.0490 |
310.2620 |
200.7010 |
307.9560 |
34.26% |
| 2022 |
248.9358 |
236.4700 |
306.4350 |
207.6830 |
229.3730 |
-4.08% |
| 2021 |
185.3412 |
146.7120 |
239.1200 |
138.1340 |
239.1200 |
60.64% |
| 2020 |
125.6276 |
153.9100 |
153.9100 |
94.3845 |
148.8570 |
-1.96% |
| 2019 |
127.1936 |
93.5055 |
152.9820 |
91.7182 |
151.8280 |
63.10% |
| 2018 |
101.2545 |
106.8340 |
118.8420 |
86.2914 |
93.0888 |
-10.31% |
| 2017 |
93.8999 |
98.3808 |
105.8480 |
84.0896 |
103.7840 |
4.51% |
| 2016 |
90.3550 |
76.7914 |
104.4140 |
69.1736 |
99.3082 |
25.97% |
| 2015 |
83.6345 |
79.0930 |
92.6520 |
74.5025 |
78.8359 |
-0.57% |
| 2014 |
72.2089 |
68.2174 |
80.4285 |
62.2582 |
79.2863 |
14.95% |
| 2013 |
58.7229 |
51.9035 |
69.1642 |
51.0711 |
68.9731 |
36.78% |
| 2012 |
44.4540 |
38.5205 |
50.9423 |
38.5205 |
50.4274 |
34.63% |
| 2011 |
35.5117 |
33.6754 |
42.2086 |
25.6984 |
37.4552 |
13.32% |
| 2010 |
29.4724 |
28.6503 |
34.1268 |
23.2186 |
33.0517 |
18.22% |
| 2009 |
21.7641 |
16.9705 |
29.4619 |
14.5177 |
27.9567 |
69.59% |
| 2008 |
23.2540 |
29.2073 |
31.0697 |
13.7453 |
16.4848 |
-42.95% |
| 2007 |
33.9716 |
30.5567 |
38.8024 |
28.7157 |
28.8952 |
-4.44% |
| 2006 |
30.6991 |
26.6999 |
34.5834 |
25.7378 |
30.2370 |
14.98% |
| 2005 |
25.4138 |
23.7195 |
28.1029 |
22.5662 |
26.2968 |
8.05% |
| 2004 |
22.5019 |
22.5130 |
24.8929 |
20.2772 |
24.3380 |
8.30% |
| 2003 |
17.0915 |
15.5172 |
22.7050 |
14.2416 |
22.4724 |
49.86% |
| 2002 |
14.3849 |
12.8108 |
16.9049 |
11.7660 |
14.9954 |
14.30% |
| 2001 |
12.3162 |
14.4914 |
15.1412 |
9.3038 |
13.1195 |
-11.84% |
| 2000 |
14.0528 |
11.7377 |
17.0886 |
10.6107 |
14.8813 |
21.50% |
| 1999 |
14.3223 |
16.7871 |
17.7069 |
10.5103 |
12.2480 |
-29.07% |
| 1998 |
14.8517 |
14.0730 |
17.2679 |
10.9557 |
17.2679 |
22.34% |
| 1997 |
12.1175 |
9.5826 |
15.6726 |
8.8608 |
14.1143 |
43.34% |
| 1996 |
8.1289 |
6.4102 |
9.8470 |
6.1106 |
9.8470 |
52.66% |
| 1995 |
6.1932 |
5.5900 |
6.9694 |
5.3945 |
6.4501 |
14.19% |
| 1994 |
5.1182 |
4.9662 |
5.6486 |
4.6606 |
5.6486 |
10.76% |
| 1993 |
4.3723 |
3.4946 |
5.1672 |
3.4760 |
5.0999 |
47.11% |
| 1992 |
3.0873 |
2.8538 |
3.5226 |
2.5858 |
3.4667 |
17.75% |
| 1991 |
2.4392 |
2.0728 |
2.9441 |
2.0728 |
2.9441 |
42.63% |
| 1990 |
2.1274 |
2.3172 |
2.4728 |
1.8551 |
2.0641 |
-6.53% |
| 1989 |
2.5244 |
2.3058 |
2.8822 |
2.1499 |
2.2084 |
-4.22% |
| 1988 |
2.1357 |
1.9517 |
2.4622 |
1.7787 |
2.3058 |
20.69% |
| 1987 |
2.2206 |
2.0423 |
2.5364 |
1.4493 |
1.9105 |
-2.93% |
| 1986 |
2.2070 |
2.2152 |
2.5611 |
1.8941 |
1.9682 |
-12.77% |
| 1985 |
2.2092 |
2.2235 |
2.6352 |
1.7952 |
2.2564 |
1.11% |
| 1984 |
1.9858 |
1.8446 |
2.3964 |
1.5893 |
2.2317 |
22.07% |
| 1983 |
1.9479 |
2.0505 |
2.5528 |
1.5399 |
1.8282 |
-13.95% |
| 1982 |
1.6659 |
1.9434 |
2.2564 |
1.2435 |
2.1246 |
12.17% |
| 1981 |
2.5650 |
2.6928 |
3.6069 |
1.7294 |
1.8941 |
-31.54% |
| 1980 |
1.3428 |
0.7864 |
2.7751 |
0.6176 |
2.7669 |
246.38% |
| 1979 |
0.6766 |
0.3932 |
0.9552 |
0.3932 |
0.7988 |
103.15% |
| 1978 |
0.4057 |
0.3664 |
0.4818 |
0.3171 |
0.3932 |
6.10% |
| 1977 |
0.3363 |
0.2512 |
0.4118 |
0.2512 |
0.3706 |
48.78% |
| 1976 |
0.2360 |
0.1812 |
0.2717 |
0.1812 |
0.2491 |
37.47% |
| 1975 |
0.1914 |
0.1688 |
0.2367 |
0.1585 |
0.1812 |
10.02% |
| 1974 |
0.2393 |
0.2162 |
0.2965 |
0.1585 |
0.1647 |
-23.82% |
| Sector |
Industry |
Market Cap |
Revenue |
| Multi-Sector Conglomerates |
Diversified Operations |
$15.671B |
$5.004B |
|
Carlisle Companies Incorporated is a diversified, global portfolio of niche brands and businesses with highly engineered and high margin products. It engages in the design, manufacture and sale of a wide range of roofing and waterproofing products, engineered products and finishing equipment. The company sells its products in the United States, Europe, Asia, Canada, Mexico, Latin America, the Middle East and Africa.
|
