Carlisle Companies stock
$313.75Change from previous close: −3.68%Absolute change: −$12.00
Price history
−3.47% over the period1 year: from $325.01 (October 7, 2025) to $313.75 (October 7, 2026), −3.47%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 7, 2026 | $313.75 |
| October 6, 2026 | $325.74 |
| October 5, 2026 | $330.98 |
| October 2, 2026 | $329.34 |
| October 1, 2026 | $325.21 |
| September 30, 2026 | $322.17 |
| September 29, 2026 | $325.66 |
| September 28, 2026 | $326.32 |
| September 25, 2026 | $326.37 |
| September 24, 2026 | $314.13 |
| September 23, 2026 | $323.96 |
| September 22, 2026 | $328.55 |
| September 21, 2026 | $317.85 |
| September 18, 2026 | $314.70 |
| September 17, 2026 | $320.37 |
| September 16, 2026 | $317.54 |
| September 15, 2026 | $324.25 |
| September 14, 2026 | $327.92 |
| September 11, 2026 | $335.24 |
| September 10, 2026 | $329.74 |
| September 9, 2026 | $337.53 |
| September 8, 2026 | $341.48 |
| September 4, 2026 | $352.14 |
| September 3, 2026 | $345.04 |
| September 2, 2026 | $341.93 |
| September 1, 2026 | $334.85 |
| August 31, 2026 | $346.58 |
| August 28, 2026 | $356.53 |
| August 27, 2026 | $360.74 |
| August 26, 2026 | $365.72 |
| August 25, 2026 | $363.27 |
| August 24, 2026 | $362.52 |
| August 21, 2026 | $367.68 |
| August 20, 2026 | $357.55 |
| August 19, 2026 | $365.63 |
| August 18, 2026 | $356.36 |
| August 17, 2026 | $360.70 |
| August 14, 2026 | $370.04 |
| August 13, 2026 | $375.80 |
| August 12, 2026 | $382.61 |
| August 11, 2026 | $389.96 |
| August 10, 2026 | $385.25 |
| August 7, 2026 | $387.49 |
| August 6, 2026 | $382.83 |
| August 5, 2026 | $385.32 |
| August 4, 2026 | $386.43 |
| August 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 |
| February 27, 2026 | $394.77 |
| February 26, 2026 | $395.59 |
| February 25, 2026 | $393.73 |
| February 24, 2026 | $407.86 |
| February 23, 2026 | $400.67 |
| February 20, 2026 | $409.02 |
| February 19, 2026 | $407.65 |
| February 18, 2026 | $405.63 |
| February 17, 2026 | $408.06 |
| February 13, 2026 | $409.04 |
| February 12, 2026 | $416.55 |
| February 11, 2026 | $418.74 |
| February 10, 2026 | $416.44 |
| February 9, 2026 | $401.71 |
| February 6, 2026 | $403.86 |
| February 5, 2026 | $401.01 |
| February 4, 2026 | $395.36 |
| February 3, 2026 | $355.84 |
| February 2, 2026 | $343.48 |
| January 30, 2026 | $340.89 |
| January 29, 2026 | $342.01 |
| January 28, 2026 | $341.01 |
| January 27, 2026 | $346.10 |
| January 26, 2026 | $350.19 |
| January 23, 2026 | $349.15 |
| January 22, 2026 | $357.89 |
| January 21, 2026 | $358.58 |
| January 20, 2026 | $349.54 |
| January 16, 2026 | $363.72 |
| January 15, 2026 | $366.17 |
| January 14, 2026 | $359.13 |
| January 13, 2026 | $356.42 |
| January 12, 2026 | $356.22 |
| January 9, 2026 | $354.93 |
| January 8, 2026 | $340.06 |
| January 7, 2026 | $326.64 |
| January 6, 2026 | $336.05 |
| January 5, 2026 | $333.01 |
| January 2, 2026 | $328.47 |
| December 31, 2025 | $319.86 |
| December 30, 2025 | $324.19 |
| December 29, 2025 | $326.89 |
| December 26, 2025 | $330.32 |
| December 24, 2025 | $332.56 |
| December 23, 2025 | $328.38 |
| December 22, 2025 | $331.18 |
| December 19, 2025 | $328.74 |
| December 18, 2025 | $330.67 |
| December 17, 2025 | $330.39 |
| December 16, 2025 | $332.93 |
| December 15, 2025 | $331.82 |
| December 12, 2025 | $331.04 |
| December 11, 2025 | $334.20 |
| December 10, 2025 | $332.87 |
| December 9, 2025 | $319.33 |
| December 8, 2025 | $322.10 |
| December 5, 2025 | $323.68 |
| December 4, 2025 | $322.80 |
| December 3, 2025 | $321.18 |
| December 2, 2025 | $319.72 |
| December 1, 2025 | $318.44 |
| November 28, 2025 | $318.07 |
| November 26, 2025 | $316.08 |
| November 25, 2025 | $316.32 |
| November 24, 2025 | $305.09 |
| November 21, 2025 | $309.35 |
| November 20, 2025 | $295.41 |
| November 19, 2025 | $303.76 |
| November 18, 2025 | $301.47 |
| November 17, 2025 | $300.16 |
| November 14, 2025 | $306.54 |
| November 13, 2025 | $315.95 |
| November 12, 2025 | $320.80 |
| November 11, 2025 | $319.05 |
| November 10, 2025 | $317.98 |
| November 7, 2025 | $318.41 |
| November 6, 2025 | $316.57 |
| November 5, 2025 | $329.23 |
| November 4, 2025 | $326.94 |
| November 3, 2025 | $325.57 |
| October 31, 2025 | $325.05 |
| October 30, 2025 | $325.63 |
| October 29, 2025 | $331.23 |
| October 28, 2025 | $340.49 |
| October 27, 2025 | $338.59 |
| October 24, 2025 | $339.01 |
| October 23, 2025 | $338.50 |
| October 22, 2025 | $331.72 |
| October 21, 2025 | $335.25 |
| October 20, 2025 | $329.32 |
| October 17, 2025 | $323.87 |
| October 16, 2025 | $319.09 |
| October 15, 2025 | $331.33 |
| October 14, 2025 | $330.16 |
| October 13, 2025 | $325.24 |
| October 10, 2025 | $323.92 |
| October 9, 2025 | $322.32 |
| October 8, 2025 | $330.13 |
| October 7, 2025 | $325.01 |
At a glance
The company
Manufacturer and supplier of building envelope products and roofing solutions for commercial and residential buildings across North America and internationally
Latest results
Quarter to June 30, 2026 · EPS $7.03 (estimate $6.35)
Next event
Quarterly results · October 28, 2026
Dividend
Last ex-dividend on August 19, 2026
Where the price stands
52-wk low$293.43
$313.75
52-wk high$432.91
−27.53% from the high
Performance
| Stock | S&P 500 | |
|---|---|---|
| 1 month | −8.12% | +1.89% |
| Year to date | −1.91% | +14.22% |
| 1 year | −3.47% | +16.00% |
Analysts · 10 analysts
Average target$410.38+30.80% vs. price
Buy 5 · Hold 5 · Sell 0 · Buy
Latest news
All newsThe business in numbers
Revenue
$1.57B
Latest quarter · Q2 2026
Net income
$255.2M
Latest quarter · Q2 2026
Net margin
16.3%
Latest quarter · Q2 2026
Numbers and valuation
Full valuation- Market cap
- $12.94B
- P/E
- 18.5
- EPS
- $17.59
- Volume
- 470.96K
- Dividend yield
- 1.45%
More on Carlisle Companies
- Carlisle Companies revenue and financials
- Carlisle Companies dividend and valuation
- Carlisle Companies stock return
- Carlisle Companies employees, headquarters and business
Where it belongs
Similar companies
Industrials sector: companies in the same industry and close in size.
