EODData

MEMBERSHIP REGISTER LOG IN

FRA, CLE: Carlisle Companies Inc

07 Nov 2025
LAST:

273.5

CHANGE:
 9.70		OPEN:
273.5		HIGH:
273.5		ASK:
0.0		VOLUME:
0
CHG(%):
3.43		PREV:
283.2		LOW:
273.5		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
07 Nov 25273.5273.5273.5273.50
06 Nov 25283.2283.2283.2283.20
05 Nov 25281.3281.3281.3281.30
04 Nov 25277.9277.9277.9277.919
03 Nov 25278.1278.1278.1278.148
31 Oct 25280.3280.3280.3280.336
30 Oct 25282.7282.7282.7282.70
29 Oct 25291.0291.0291.0291.042
28 Oct 25289.1289.1289.1289.10
27 Oct 25292.4292.4292.4292.419

COMPANY PROFILE

Name:Carlisle Companies Inc
About:Carlisle Companies Incorporated operates as a manufacturer and supplier of building envelope products and solutions in the United States, Europe, North America, and internationally. It operates through two segments, Carlisle Construction Materials (CCM) and Carlisle Weatherproofing Technologies (CWT). The CCM segment offers single-ply roofing solutions, including ethylene propylene diene monomer, thermoplastic polyolefin, polyvinyl chloride membrane, polyiso insulation, and engineered metal roofing and wall panel systems for commercial and residential buildings. Its CWT segment provides waterproofing and moisture protection products; protective roofing underlayment; fully integrated liquid and sheet applied air/vapor barriers; sealants/primers and flashing systems; roof coatings and mastics; spray polyurethane foam and coating systems for a range of thermal protection applications and other premium polyurethane products; block-molded expanded polystyrene insulation; engineered products for HVAC applications; and products for a variety of industrial and surfacing applications. The company sells its products under the Carlisle SynTec, Versico, WeatherBond, Hunter Panels, Resitrix, and Hertalan brands. Carlisle Companies Incorporated was founded in 1917 and is headquartered in Scottsdale, Arizona.
Address:16430 North Scottsdale Road, Scottsdale, AZ, United States, 85254
Website:https://www.carlisle.com
ISIN:US1423391002
LEI:XR64VGX1ZPX6G7ZN7Z11

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:18.49 
Forward P/E:23.61 
PEG Ratio:-0.31 
Price to Sales:2.34 
Price to Book:5.88 
Profit Margin:0.15 
Operating Margin:0.22 
Return on Assets:0.10 
Return on Equity:0.32 
DivYield:0.01 
Div/Share:4.00 
Revenue:4.345B 
EBITDA:1.104B 
Shares:42.75M 
Market Cap:11.692B 

TECHNICAL INDICATORS

MA5:278.801.9%
MA10:282.953.5%
MA20:282.773.4%
MA50:292.687.0%
MA100:311.7114.0%
MA200:319.3316.8%
RSI14:39.49 
WPR14:-100.00 
MTM14:-13.80
ROC14:-0.05 
ATR:4.44 
Week High:283.203.5%
Week Low:273.500.0%
Month High:292.406.9%
Month Low:267.6016.8%
Year High:440.9161.2%
Year Low:267.602.2%
Volatility:20.04 

RECENT DIVIDENDS

Date Amount
19 Aug 2025$0.94
19 May 2025$0.86
18 Feb 2025$0.86
15 Nov 2024$0.86
20 Aug 2024$0.86
17 May 2024$0.73
15 Feb 2024$0.73
14 Nov 2023$0.73
16 Aug 2023$0.73
16 May 2023$0.64