Carlisle Companies Incorporated Stock Price History

CSL Stock  USD 376.98  5.19  1.40%   
Below is the normalized historical share price chart for Carlisle Companies Incorporated extending back to November 05, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Carlisle Companies stands at 376.98, as last reported on the 27th of June, with the highest price reaching 379.44 and the lowest price hitting 371.42 during the day.
IPO Date
5th of November 1987
200 Day MA
392.398
50 Day MA
377.9928
Beta
1.054
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Carlisle Stock, it is important to understand the factors that can impact its price. As of now, Carlisle Stock is very steady. Carlisle Companies secures Sharpe Ratio (or Efficiency) of 0.09, which signifies that the company had a 0.09 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Carlisle Companies Incorporated, which you can use to evaluate the volatility of the firm. Please confirm Carlisle Companies' Mean Deviation of 1.4, downside deviation of 1.79, and Risk Adjusted Performance of 0.1154 to double-check if the risk estimate we provide is consistent with the expected return of 0.19%.
At this time, Carlisle Companies' Common Stock Shares Outstanding is quite stable compared to the past year. Liabilities And Stockholders Equity is expected to rise to about 6.1 B this year, although the value of Total Stockholder Equity will most likely fall to about 1.3 B. . At this time, Carlisle Companies' Price To Book Ratio is quite stable compared to the past year. Price Sales Ratio is expected to rise to 3.60 this year, although the value of Price To Operating Cash Flows Ratio will most likely fall to 12.22. Carlisle Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.09

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsCSL
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.11
  actual daily
18
82% of assets are more volatile

Expected Return

 0.19
  actual daily
3
97% of assets have higher returns

Risk-Adjusted Return

 0.09
  actual daily
7
93% of assets perform better
Based on monthly moving average Carlisle Companies is performing at about 7% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Carlisle Companies by adding it to a well-diversified portfolio.
Price Book
7.4227
Enterprise Value Ebitda
13.4268
Price Sales
3.2593
Shares Float
42.6 M
Dividend Share
3.85

Carlisle Companies Stock Price History Chart

There are several ways to analyze Carlisle Stock price data. The simplest method is using a basic Carlisle candlestick price chart, which shows Carlisle Companies price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceMay 16, 2025407.5
Lowest PriceApril 8, 2025316.32

Carlisle Companies June 27, 2025 Stock Price Synopsis

Various analyses of Carlisle Companies' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Carlisle Stock. It can be used to describe the percentage change in the price of Carlisle Companies from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Carlisle Stock.
Carlisle Companies Price Action Indicator 4.15 
Carlisle Companies Price Daily Balance Of Power 0.65 
Carlisle Companies Price Rate Of Daily Change 1.01 

Carlisle Companies June 27, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Carlisle Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Carlisle Companies intraday prices and daily technical indicators to check the level of noise trading in Carlisle Stock and then apply it to test your longer-term investment strategies against Carlisle.

Carlisle Stock Price History Data

The price series of Carlisle Companies for the period between Sat, Mar 29, 2025 and Fri, Jun 27, 2025 has a statistical range of 91.18 with a coefficient of variation of 5.99. The prices are distributed with arithmetic mean of 368.39. The median price for the last 90 days is 374.08. The company had 2:1 stock split on 20th of March 2007. Carlisle Companies issued dividends on 2025-05-19.
OpenHighLowCloseVolume
06/27/2025
 372.69  379.44  371.42  376.98 
06/26/2025 372.69  379.44  371.42  376.98  289,609 
06/25/2025
 374.01  375.99  369.11  371.79  271,945 
06/24/2025 368.93  374.74  365.02  371.91  574,323 
06/23/2025 355.03  365.06  352.23  364.26  478,704 
06/20/2025 357.35  358.67  349.27  354.72  1,316,285 
06/18/2025 355.57  361.29  354.48  355.54  487,930 
06/17/2025
 355.36  359.84  354.23  356.03  379,691 
06/16/2025 361.32  361.44  354.87  358.88  604,675 
06/13/2025
 360.77  363.49  354.40  356.94  377,755 
06/12/2025 366.23  370.02  361.26  366.87  355,318 
06/11/2025
 380.50  380.50  368.15  368.79  302,366 
06/10/2025
 379.62  382.91  377.44  378.32  359,182 
06/09/2025
 380.63  382.45  378.40  379.19  464,706 
06/06/2025 380.98  386.44  376.00  377.96  315,833 
06/05/2025
 382.00  382.83  378.37  378.68  265,340 
06/04/2025
 379.77  383.87  379.24  381.88  383,506 
06/03/2025
 372.21  379.01  369.71  378.33  316,063 
06/02/2025
 376.53  379.09  368.71  372.21  367,628 
05/30/2025
 386.13  386.13  375.62  380.18  759,954 
05/29/2025
 389.84  390.73  384.59  387.34  232,760 
05/28/2025
 399.78  399.78  388.10  388.12  255,144 
05/27/2025
 390.00  401.32  387.95  398.93  331,356 
05/23/2025
 388.53  388.68  384.38  386.84  242,402 
05/22/2025
 386.18  391.80  384.48  389.47  299,892 
05/21/2025
 398.45  400.42  388.66  389.00  311,753 
05/20/2025
 403.70  408.04  401.57  403.34  255,381 
05/19/2025
 404.45  406.43  402.51  405.98  229,967 
05/16/2025
 400.02  407.93  399.64  407.50  318,557 
05/15/2025
 396.77  400.51  394.74  399.90  220,906 
05/14/2025
 398.86  404.01  397.42  398.41  291,719 
05/13/2025
 402.10  402.92  397.68  399.41  287,982 
05/12/2025
 402.60  406.12  397.20  400.04  591,114 
05/09/2025
 390.42  394.17  389.21  389.35  298,388 
05/08/2025
 387.10  392.86  385.58  390.23  406,689 
05/07/2025
 385.43  387.38  380.20  383.42  603,112 
05/06/2025
 379.46  388.13  378.02  384.53  428,446 
05/05/2025
 381.95  388.17  381.95  384.11  341,939 
05/02/2025
 382.57  387.52  382.57  385.28  263,668 
05/01/2025
 378.84  385.12  378.46  378.86  300,976 
04/30/2025 374.45  379.55  371.71  378.55  399,116 
04/29/2025
 374.85  383.18  374.05  378.27  408,039 
04/28/2025
 374.17  379.07  372.72  376.08  403,078 
04/25/2025
 378.17  379.61  371.54  374.08  558,476 
04/24/2025
 359.21  383.21  354.22  380.46  819,414 
04/23/2025
 363.26  367.37  358.65  358.94  556,229 
04/22/2025
 353.73  356.49  348.58  354.73  434,457 
04/21/2025
 348.16  350.57  343.58  346.61  323,042 
04/17/2025
 350.90  354.73  348.16  352.41  274,387 
04/16/2025
 348.86  354.15  342.95  347.38  454,583 
04/15/2025
 352.91  355.82  348.12  351.27  351,851 
04/14/2025
 350.84  356.69  345.08  353.80  535,857 
04/11/2025
 335.05  348.14  329.01  346.75  684,923 
04/10/2025
 331.89  340.73  323.64  335.67  517,247 
04/09/2025
 313.51  345.20  310.65  341.69  754,567 
04/08/2025
 332.80  338.25  311.03  316.32  846,540 
04/07/2025
 317.39  336.97  315.40  326.32  1,205,183 
04/04/2025
 315.65  332.45  311.83  326.49  834,303 
04/03/2025
 331.70  334.26  321.87  326.30  569,914 
04/02/2025
 337.22  349.46  337.22  347.38  524,882 
04/01/2025
 338.86  344.34  334.90  342.34  473,156 

About Carlisle Companies Stock history

Carlisle Companies investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Carlisle is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Carlisle Companies will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Carlisle Companies stock prices may prove useful in developing a viable investing in Carlisle Companies
Last ReportedProjected for Next Year
Common Stock Shares Outstanding47.1 M49.3 M
Net Income Applicable To Common Shares1.1 B1.1 B

Carlisle Companies Quarterly Net Working Capital

938.5 Million

Carlisle Companies Stock Technical Analysis

Carlisle Companies technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Carlisle Companies technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Carlisle Companies trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Insider Screener Now

   

Insider Screener

Find insiders across different sectors to evaluate their impact on performance
All  Next Launch Module

Carlisle Companies Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Carlisle Companies' price direction in advance. Along with the technical and fundamental analysis of Carlisle Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Carlisle to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether Carlisle Companies is a strong investment it is important to analyze Carlisle Companies' competitive position within its industry, examining market share, product or service uniqueness, and competitive advantages. Beyond financials and market position, potential investors should also consider broader economic conditions, industry trends, and any regulatory or geopolitical factors that may impact Carlisle Companies' future performance. For an informed investment choice regarding Carlisle Stock, refer to the following important reports:
Check out Trending Equities to better understand how to build diversified portfolios, which includes a position in Carlisle Companies Incorporated. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in state.
You can also try the Portfolio Comparator module to compare the composition, asset allocations and performance of any two portfolios in your account.
Is Industrial Conglomerates space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Carlisle Companies. If investors know Carlisle will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Carlisle Companies listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth
(0.19)
Dividend Share
3.85
Earnings Share
17.94
Revenue Per Share
109.653
Quarterly Revenue Growth
(0)
The market value of Carlisle Companies is measured differently than its book value, which is the value of Carlisle that is recorded on the company's balance sheet. Investors also form their own opinion of Carlisle Companies' value that differs from its market value or its book value, called intrinsic value, which is Carlisle Companies' true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Carlisle Companies' market value can be influenced by many factors that don't directly affect Carlisle Companies' underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Carlisle Companies' value and its price as these two are different measures arrived at by different means. Investors typically determine if Carlisle Companies is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Carlisle Companies' price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.