Stock listing
NYSE:CSL Carlisle Companies Incorporated Stock
Home listing (NYSE) of Carlisle Companies Incorporated
Follow Carlisle Companies Incorporated into a list and get an email when it puts out news.
Share price · NYSE:CSL
$378.96 USD -19.86 (-5.0%)
Close on Nov 5, 2026
- Day range
- $377.65 – $405.79 USDNov 5, 2026
- Volume
- 428,471 sharesNov 5, 2026
- Market cap
- $15.05B USDAt the close on Nov 5, 2026 · price × 39.71M shares outstanding
- 52-week range
- $293.43 – $432.91 USDLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- $176.5M USDMedian day 427,124 shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:CSL · Home | $378.96 USD | -19.86 (-5.0%) | 428,471 | $402.00 | $405.79 | $377.65 | $398.82 | Close on Nov 5, 2026 |
| Dusseldorf:CLE | €336.40 EUR | +5.00 (+1.5%) | — | €350.80 | €353.00 | €336.40 | €331.40 | Close on Nov 5, 2026 |
| Frankfurt:CLE | €351.00 EUR | +21.40 (+6.5%) | 40 | €351.00 | €351.00 | €351.00 | €329.60 | Close on Nov 5, 2026 |
| Munich:CLE | €351.00 EUR | +41.20 (+13.3%) | — | €351.00 | €351.00 | €351.00 | €309.80 | Close on Nov 5, 2026 |
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · NYSE:CSL · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $378.96 | -19.86 | -5.0% | $402.00 | $405.79 | $377.65 | 428,471 | |
| $398.82 | +11.51 | +3.0% | $400.00 | $409.60 | $392.23 | 583,634 | |
| $387.31 | -5.07 | -1.3% | $392.38 | $393.69 | $385.15 | 425,777 | |
| $392.38 | +16.07 | +4.3% | $373.19 | $394.78 | $373.19 | 348,910 | |
| $376.31 | +4.95 | +1.3% | $371.36 | $376.85 | $370.00 | 455,390 | |
| $371.36 | +26.15 | +7.6% | $350.97 | $371.47 | $349.11 | 690,356 | |
| $345.21 | -3.36 | -1.0% | $350.11 | $352.15 | $344.65 | 490,547 | |
| $348.57 | +2.60 | +0.8% | $347.51 | $352.09 | $340.06 | 416,177 | |
| $345.97 | +0.93 | +0.3% | $345.60 | $349.33 | $342.88 | 308,825 | |
| $345.04 | -7.56 | -2.1% | $347.94 | $350.76 | $341.04 | 294,638 | |
| $352.60 | +12.50 | +3.7% | $337.85 | $353.59 | $337.85 | 420,331 | |
| $340.10 | +0.31 | +0.1% | $342.03 | $345.79 | $337.26 | 468,760 | |
| $339.79 | +9.32 | +2.8% | $336.81 | $341.12 | $331.28 | 332,509 | |
| $330.47 | -3.39 | -1.0% | $334.26 | $335.52 | $329.19 | 373,595 | |
| $333.86 | -1.63 | -0.5% | $335.73 | $341.87 | $330.52 | 451,600 | |
| $335.49 | +9.00 | +2.8% | $324.89 | $340.50 | $324.89 | 490,700 | |
| $326.49 | -2.36 | -0.7% | $323.33 | $326.60 | $321.01 | 404,100 | |
| $328.85 | +9.28 | +2.9% | $317.17 | $329.66 | $317.17 | 494,900 | |
| $319.57 | -0.79 | -0.2% | $323.60 | $323.60 | $317.47 | 335,300 | |
| $320.36 | -0.89 | -0.3% | $323.35 | $323.35 | $315.78 | 336,900 | |
| $321.25 | +3.03 | +1.0% | $315.00 | $323.23 | $312.55 | 477,800 | |
| $318.22 | -7.52 | -2.3% | $319.18 | $320.90 | $313.00 | 422,100 | |
| $325.74 | -5.24 | -1.6% | $333.72 | $335.49 | $324.50 | 471,000 | |
| $330.98 | +1.64 | +0.5% | $327.80 | $334.90 | $325.28 | 557,300 | |
| $329.34 | +4.13 | +1.3% | $331.46 | $336.00 | $329.33 | 373,900 | |
| $325.21 | +3.04 | +0.9% | $320.76 | $325.93 | $315.51 | 420,900 | |
| $322.17 | -3.49 | -1.1% | $327.17 | $330.31 | $322.13 | 357,400 | |
| $325.66 | -0.66 | -0.2% | $327.00 | $331.05 | $323.89 | 275,600 | |
| $326.32 | -0.05 | 0.0% | $322.71 | $328.19 | $320.96 | 463,700 | |
| $326.37 | +12.24 | +3.9% | $315.18 | $328.55 | $313.05 | 599,800 | |
| $314.13 | -9.83 | -3.0% | $322.62 | $327.95 | $311.52 | 701,000 | |
| $323.96 | -4.59 | -1.4% | $325.32 | $330.09 | $323.75 | 378,300 | |
| $328.55 | +10.70 | +3.4% | $324.86 | $333.43 | $312.30 | 755,500 | |
| $317.85 | +3.15 | +1.0% | $321.80 | $321.80 | $310.39 | 524,000 | |
| $314.70 | -5.67 | -1.8% | $319.60 | $320.31 | $313.69 | 1,223,700 | |
| $320.37 | +2.83 | +0.9% | $324.19 | $324.58 | $317.57 | 501,200 | |
| $317.54 | -6.71 | -2.1% | $325.10 | $326.49 | $316.14 | 555,000 | |
| $324.25 | -3.67 | -1.1% | $329.75 | $329.97 | $322.47 | 891,570 | |
| $327.92 | -7.32 | -2.2% | $329.00 | $333.42 | $326.94 | 517,560 | |
| $335.24 | +5.50 | +1.7% | $332.68 | $336.06 | $331.38 | 415,900 | |
| $329.74 | -7.79 | -2.3% | $334.49 | $334.49 | $327.21 | 429,400 | |
| $337.53 | -3.95 | -1.2% | $343.69 | $343.69 | $336.55 | 568,400 | |
| $341.48 | -10.66 | -3.0% | $350.60 | $353.65 | $340.79 | 360,500 | |
| $352.14 | +7.10 | +2.1% | $343.11 | $354.55 | $341.95 | 401,400 | |
| $345.04 | +3.11 | +0.9% | $344.99 | $347.21 | $339.66 | 647,800 | |
| $341.93 | +7.08 | +2.1% | $335.70 | $345.65 | $331.85 | 616,100 | |
| $334.85 | -11.73 | -3.4% | $342.77 | $347.74 | $334.35 | 500,300 | |
| $346.58 | -9.95 | -2.8% | $352.50 | $355.30 | $343.06 | 3,662,700 | |
| $356.53 | -4.21 | -1.2% | $362.52 | $363.66 | $353.00 | 374,700 | |
| $360.74 | -4.98 | -1.4% | $361.99 | $366.02 | $359.46 | 340,800 | |
| $365.72 | +2.45 | +0.7% | $365.19 | $369.46 | $363.59 | 323,400 | |
| $363.27 | +0.75 | +0.2% | $363.99 | $365.27 | $359.97 | 383,885 | |
| $362.52 | -5.16 | -1.4% | $368.67 | $372.74 | $359.50 | 429,372 | |
| $367.68 | +10.13 | +2.8% | $361.12 | $370.41 | $359.52 | 511,600 | |
| $357.55 | -8.08 | -2.2% | $362.74 | $363.27 | $350.36 | 380,900 | |
| $365.63 | +9.27 | +2.6% | $358.92 | $369.30 | $356.99 | 343,200 | |
| $356.36 | -4.34 | -1.2% | $363.01 | $363.01 | $352.06 | 433,800 | |
| $360.70 | -9.34 | -2.5% | $366.20 | $366.79 | $357.41 | 553,000 | |
| $370.04 | -5.76 | -1.5% | $374.80 | $376.79 | $368.78 | 301,900 | |
| $375.80 | -6.81 | -1.8% | $385.92 | $387.01 | $372.71 | 679,800 | |
| $382.61 | -7.35 | -1.9% | $389.80 | $392.40 | $382.01 | 390,700 | |
| $389.96 | +4.71 | +1.2% | $385.64 | $393.30 | $384.87 | 306,700 | |
| $385.25 | -2.24 | -0.6% | $380.42 | $386.36 | $380.42 | 363,000 | |
| $387.49 | +4.66 | +1.2% | $389.73 | $391.82 | $380.51 | 278,700 | |
| $382.83 | -2.49 | -0.6% | $382.91 | $389.04 | $378.28 | 406,800 | |
| $385.32 | -1.11 | -0.3% | $383.57 | $393.01 | $381.25 | 347,900 |
- Ticker
- NYSE:CSL
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Building products
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Oct 30, 2026
Carlisle Companies Declares Regular Quarterly Dividend
Latest earnings call · Oct 28, 2026
Carlisle Companies (NYSE:CSL) Q3 2026 Earnings Call
Replay and transcript
Latest deck · Oct 28, 2026
Q3 2026 Earnings Presentation
Earnings · 18 slides
Calls
Replays
Carlisle Companies (NYSE:CSL) Q3 2026 Earnings Call
Wed, Oct 28, 2026 · 5:00 PM ET
Watch TranscriptCarlisle Companies (NYSE:CSL) Q2 2026 Earnings Call
Wed, Jul 29, 2026 · 5:00 PM ET
Watch TranscriptCarlisle Companies (NYSE:CSL) Q1 2026 Earnings Call
Thu, Apr 23, 2026 · 5:00 PM ET
Watch Transcript
Latest news
Carlisle Companies Declares Regular Quarterly Dividend
Oct 30, 2026
Closed $392.38 (+4.3%) on Nov 2, 2026
Carlisle Companies Reports Third Quarter Results
Oct 28, 2026
Closed $371.36 (+7.6%) on Oct 29, 2026
Carlisle Companies to Announce Third Quarter 2026 Results on October 28, 2026
Oct 14, 2026
Closed $335.49 (+2.8%) on Oct 15, 2026
Carlisle Companies Increases Dividend for 50th Consecutive Year
Aug 6, 2026
Closed $387.49 (+1.2%) on Aug 7, 2026
Carlisle Launches "Made with America" Video Celebrating America's 250th Anniversary
Aug 5, 2026
Closed $385.32 (-0.3%) on Aug 5, 2026
Carlisle Companies Publishes 2025 Corporate Sustainability Report
Jul 31, 2026
Closed $359.92 (-2.7%) on Jul 31, 2026
Carlisle Companies to Announce Second Quarter 2026 Results on July 29, 2026
Jul 15, 2026
Closed $352.76 (+2.5%) on Jul 16, 2026
Carlisle Companies Announces Fourth Employee Stock Option Grant Since 2009
Apr 30, 2026
Closed $357.04 (+0.5%) on May 1, 2026
Carlisle Companies to Announce First Quarter 2026 Results on April 23, 2026
Apr 9, 2026
Closed $349.27 (-0.3%) on Apr 10, 2026
Carlisle Companies Publishes 2025 Annual Report
Mar 25, 2026
Closed $339.93 (0.0%) on Mar 25, 2026
Financings
5.250% notes due September 15, 2035
Aug 13, 2025
Announced: US$500M · Goldman Sachs & Co. LLC +2
Dealers: Goldman Sachs & Co. LLC (co-lead), J.P. Morgan Securities LLC (co-lead), Truist Securities, Inc. (co-lead)
Use of proceeds: General corporate purposes, which may include debt repayment, working capital, capex, acquisitions and securities repurchases
5.550% notes due September 15, 2040
Aug 13, 2025
Announced: US$500M · Goldman Sachs & Co. LLC +2
Dealers: Goldman Sachs & Co. LLC (co-lead), J.P. Morgan Securities LLC (co-lead), Truist Securities, Inc. (co-lead)
Use of proceeds: General corporate purposes, which may include debt repayment, working capital, capex, acquisitions and securities repurchases
Decks
Q3 2026 Earnings Presentation
Earnings · 18 slides · Oct 28, 2026
Q2 2026 Earnings Presentation
Earnings · 18 slides · Jul 29, 2026
Q1 2026 Earnings Presentation
Earnings · 18 slides · Apr 23, 2026
Q4 2025 Earnings Presentation
Earnings · 26 slides · Feb 3, 2026
Carlisle Companies Incorporated on 6ix
- Sector
- Industrials
- Industry
- Building products
- News releases
- 15 in the last 12 months · 31 in all · newest Oct 30, 2026 · oldest 2025
- Calls
- 27 calls with a replay · 27 with a transcript · latest Oct 28, 2026
- Decks
- 55 decks · latest Oct 28, 2026
Where Carlisle Companies Incorporated is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:CSL · Home listing · This page | NYSE | United States | USD |
| gettex:CLE | gettex | Germany | EUR |
| Tradegate:CLE | Tradegate | Germany | EUR |
| Lang & Schwarz:871884 | Lang & Schwarz | Germany | EUR |
| LS Exchange:871884 | LS Exchange | Germany | EUR |
| BOATS:CSL | BOATS | United States | USD |
| Dusseldorf:CLE | Dusseldorf | Germany | EUR |
| Frankfurt:CLE | Frankfurt | Germany | EUR |
| Stuttgart:CLE | Stuttgart | Germany | EUR |
| BMV:CSL1 | BMV | Mexico | MXN |
| BX Swiss:CLE | BX Swiss | Switzerland | CHF |
| Munich:CLE | Munich | Germany | EUR |
| BIVA:CSL1 | BIVA | Mexico | MXN |
| Xetra:CLE | Xetra | Germany | EUR |
Log in to ask 6ix AI your own questions about Carlisle Companies Incorporated.