Carlisle Companies Incorporated Stock Price History
| CSL Stock | USD 346.67 0.00 0.00% |
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 346.67, as last reported on the 26th of March, with the highest price reaching 350.34 and the lowest price hitting 339.77 during the day.
If you're considering investing in Carlisle Stock, it is important to understand the factors that can impact its price. Carlisle Companies secures Sharpe Ratio (or Efficiency) of -0.0534, which signifies that the company had a -0.0534 % return per unit of risk over the last 3 months. Carlisle Companies Incorporated exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Carlisle Companies' Risk Adjusted Performance of (0.1), mean deviation of 1.45, and Standard Deviation of 1.98 to double-check the risk estimate we provide.
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.
IPO Date 5th of November 1987 | 200 Day MA 405.5599 | 50 Day MA 358.164 | Beta 0.982 |
Carlisle |
Sharpe Ratio = -0.0534
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | CSL |
Estimated Market Risk
| 1.92 actual daily | 17 83% of assets are more volatile |
Expected Return
| -0.1 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.05 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Carlisle Companies is not performing at its full potential. However, 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 Carlisle Companies to a well-diversified portfolio.
Price Book 6.2578 | Enterprise Value Ebitda 12.2733 | Price Sales 3.0807 | Shares Float 43.9 M | Dividend Share 3.7 |
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 Price | January 21, 2025 | 407.1 |
| Lowest Price | March 13, 2025 | 326.43 |
Carlisle Companies March 26, 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 | 1.62 | |
| Carlisle Companies Price Rate Of Daily Change | 1.00 |
Carlisle Companies March 26, 2025 Stock Price Analysis
Carlisle Stock Price History Data
The price series of Carlisle Companies for the period between Thu, Dec 26, 2024 and Wed, Mar 26, 2025 has a statistical range of 88.65 with a coefficient of variation of 6.71. The prices are distributed with arithmetic mean of 362.64. The median price for the last 90 days is 364.8. The company had 2:1 stock split on 20th of March 2007. Carlisle Companies issued dividends on 2025-02-18.| Open | High | Low | Close | Volume | ||
03/26/2025 | 346.67 | 350.33 | 339.77 | 346.67 | ||
03/26/2025 | 346.67 | 350.33 | 339.77 | 346.67 | ||
| 03/24/2025 | 339.86 | 349.04 | 339.77 | 348.70 | 453,880 | |
| 03/21/2025 | 335.88 | 337.10 | 328.64 | 336.29 | 1,513,431 | |
| 03/20/2025 | 343.35 | 348.74 | 338.97 | 339.29 | 575,715 | |
| 03/19/2025 | 339.94 | 350.11 | 339.94 | 348.10 | 476,568 | |
| 03/18/2025 | 341.36 | 343.54 | 339.72 | 340.25 | 336,533 | |
| 03/17/2025 | 335.35 | 345.76 | 335.11 | 342.77 | 391,245 | |
| 03/14/2025 | 330.96 | 336.93 | 328.00 | 335.91 | 356,318 | |
| 03/13/2025 | 329.23 | 332.36 | 324.69 | 326.43 | 485,603 | |
| 03/12/2025 | 332.10 | 333.28 | 325.74 | 329.55 | 380,373 | |
| 03/11/2025 | 335.29 | 337.89 | 328.98 | 330.65 | 530,824 | |
| 03/10/2025 | 332.97 | 338.98 | 332.42 | 335.56 | 498,093 | |
| 03/07/2025 | 333.14 | 338.76 | 328.09 | 336.14 | 348,491 | |
| 03/06/2025 | 333.76 | 336.41 | 329.43 | 334.40 | 393,822 | |
| 03/05/2025 | 330.97 | 338.87 | 328.48 | 336.91 | 438,723 | |
| 03/04/2025 | 327.41 | 332.92 | 321.93 | 326.85 | 440,282 | |
| 03/03/2025 | 341.70 | 343.71 | 330.65 | 333.01 | 339,497 | |
| 02/28/2025 | 336.61 | 341.56 | 336.34 | 340.76 | 589,384 | |
| 02/27/2025 | 337.33 | 340.83 | 333.47 | 335.11 | 319,171 | |
| 02/26/2025 | 340.46 | 343.43 | 338.21 | 338.45 | 249,021 | |
| 02/25/2025 | 334.05 | 342.23 | 333.02 | 339.30 | 456,813 | |
| 02/24/2025 | 335.68 | 339.30 | 332.04 | 332.28 | 413,821 | |
| 02/21/2025 | 345.26 | 345.26 | 332.34 | 334.82 | 453,278 | |
| 02/20/2025 | 350.30 | 350.30 | 342.95 | 343.12 | 401,014 | |
| 02/19/2025 | 355.00 | 355.00 | 343.90 | 350.65 | 583,703 | |
| 02/18/2025 | 357.66 | 360.74 | 349.77 | 354.99 | 491,827 | |
| 02/14/2025 | 359.59 | 360.91 | 353.42 | 356.81 | 582,192 | |
| 02/13/2025 | 354.83 | 361.68 | 354.70 | 359.60 | 599,195 | |
| 02/12/2025 | 351.09 | 361.55 | 349.34 | 353.15 | 948,805 | |
| 02/11/2025 | 353.34 | 357.94 | 352.43 | 357.00 | 515,651 | |
| 02/10/2025 | 351.18 | 355.34 | 349.28 | 353.58 | 483,981 | |
| 02/07/2025 | 349.02 | 352.54 | 343.95 | 349.55 | 372,404 | |
| 02/06/2025 | 346.67 | 356.84 | 344.01 | 348.39 | 794,138 | |
| 02/05/2025 | 361.57 | 367.17 | 339.66 | 341.72 | 1,108,778 | |
| 02/04/2025 | 382.05 | 383.49 | 373.59 | 375.26 | 554,997 | |
| 02/03/2025 | 377.25 | 384.13 | 372.47 | 380.31 | 471,542 | |
| 01/31/2025 | 392.00 | 396.30 | 387.79 | 388.37 | 300,702 | |
| 01/30/2025 | 391.17 | 397.62 | 388.93 | 393.31 | 379,687 | |
| 01/29/2025 | 392.22 | 396.27 | 386.93 | 388.29 | 275,689 | |
| 01/28/2025 | 395.81 | 396.73 | 390.21 | 394.35 | 267,860 | |
| 01/27/2025 | 397.74 | 400.07 | 393.32 | 396.37 | 308,197 | |
| 01/24/2025 | 404.99 | 406.47 | 401.36 | 401.68 | 220,441 | |
| 01/23/2025 | 400.97 | 410.71 | 400.21 | 404.17 | 458,621 | |
| 01/22/2025 | 407.39 | 408.05 | 399.03 | 401.35 | 406,125 | |
| 01/21/2025 | 403.55 | 408.03 | 401.08 | 407.10 | 365,825 | |
| 01/17/2025 | 398.88 | 402.58 | 393.81 | 398.73 | 363,761 | |
| 01/16/2025 | 387.62 | 394.97 | 383.98 | 394.29 | 320,440 | |
| 01/15/2025 | 389.33 | 395.40 | 380.94 | 387.02 | 283,271 | |
| 01/14/2025 | 377.41 | 383.24 | 375.77 | 380.77 | 303,264 | |
| 01/13/2025 | 364.93 | 373.59 | 364.93 | 372.12 | 275,626 | |
| 01/10/2025 | 366.43 | 370.26 | 363.54 | 368.07 | 324,183 | |
| 01/08/2025 | 363.72 | 371.94 | 359.77 | 371.75 | 342,249 | |
| 01/07/2025 | 371.52 | 373.99 | 362.18 | 364.80 | 319,876 | |
| 01/06/2025 | 371.32 | 377.26 | 368.69 | 370.40 | 306,936 | |
| 01/03/2025 | 366.20 | 372.27 | 364.13 | 370.09 | 269,279 | |
| 01/02/2025 | 369.05 | 371.37 | 362.48 | 365.33 | 227,298 | |
| 12/31/2024 | 369.83 | 372.78 | 366.07 | 367.81 | 300,815 | |
| 12/30/2024 | 368.97 | 370.64 | 363.92 | 367.64 | 280,905 | |
| 12/27/2024 | 374.13 | 377.42 | 370.17 | 370.95 | 139,504 | |
| 12/26/2024 | 373.95 | 378.21 | 372.74 | 377.15 | 508,660 |
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 47.1 M | 49.3 M | |
| Net Income Applicable To Common Shares | 1.1 B | 1.1 B |
Carlisle Companies Quarterly Net Working Capital |
|
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.
Did you try this?
Run Risk-Return Analysis Now
Risk-Return AnalysisView associations between returns expected from investment and the risk you assume |
| 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.
| Risk Adjusted Performance | (0.1) | |||
| Jensen Alpha | (0.25) | |||
| Total Risk Alpha | (0.26) | |||
| Treynor Ratio | 0.8971 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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 Options Analysis module to analyze and evaluate options and option chains as a potential hedge for your portfolios.
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 (0.14) | Dividend Share 3.7 | Earnings Share 18.33 | Revenue Per Share | 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.