CSW Industrials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	269.90	272.80	269.06	271.87	271.87	-0.03%	82,344
Nov 26, 2025	268.67	273.81	268.67	271.94	271.94	0.65%	186,343
Nov 25, 2025	264.61	270.58	262.36	270.19	270.19	3.53%	180,425
Nov 24, 2025	258.42	262.54	257.18	260.98	260.98	0.76%	203,569
Nov 21, 2025	244.24	259.81	244.24	259.00	259.00	7.04%	225,267
Nov 20, 2025	244.03	248.85	240.06	241.96	241.96	-0.44%	176,743
Nov 19, 2025	242.04	243.98	239.57	243.04	243.04	1.08%	108,073
Nov 18, 2025	240.54	244.36	239.88	240.45	240.45	-0.36%	143,315
Nov 17, 2025	248.87	254.94	241.26	241.31	241.31	-4.01%	221,149
Nov 14, 2025	242.56	251.85	242.56	251.39	251.39	1.98%	224,696
Nov 13, 2025	245.83	250.38	242.05	246.51	246.51	0.63%	174,037
Nov 12, 2025	249.18	257.00	243.04	244.96	244.96	-1.87%	180,385
Nov 11, 2025	249.43	250.99	245.82	249.63	249.63	0.98%	132,726
Nov 10, 2025	249.61	250.73	242.20	247.20	247.20	0.92%	124,246
Nov 7, 2025	246.70	249.30	240.93	244.95	244.95	-1.77%	133,597
Nov 6, 2025	240.05	252.84	237.50	249.37	249.37	3.06%	217,513
Nov 5, 2025	240.91	244.50	238.27	241.97	241.97	1.62%	149,524
Nov 4, 2025	247.01	252.81	236.66	238.11	238.11	-4.43%	182,109
Nov 3, 2025	251.82	255.18	244.04	249.15	249.15	-0.51%	200,125
Oct 31, 2025	245.82	256.03	243.99	250.42	250.42	1.23%	269,186
Oct 30, 2025	250.00	256.62	243.59	247.38	247.11	1.35%	253,259
Oct 29, 2025	240.93	249.72	240.93	244.08	243.81	0.87%	206,761
Oct 28, 2025	243.38	247.29	241.72	241.97	241.71	-1.24%	89,703
Oct 27, 2025	244.35	247.54	243.52	245.01	244.74	0.04%	111,024
Oct 24, 2025	245.09	245.87	240.14	244.92	244.65	1.17%	87,740
Oct 23, 2025	240.12	244.22	240.12	242.09	241.83	0.69%	106,514
Oct 22, 2025	243.77	244.64	239.15	240.42	240.16	-1.33%	100,795
Oct 21, 2025	241.60	247.20	241.00	243.67	243.40	0.35%	84,703
Oct 20, 2025	242.58	245.61	239.99	242.83	242.56	1.91%	100,557
Oct 17, 2025	240.72	244.58	238.16	238.27	238.01	-1.26%	236,424
Oct 16, 2025	241.29	246.57	239.04	241.31	241.05	-0.34%	119,228
Oct 15, 2025	244.90	245.45	239.99	242.13	241.87	0.59%	142,563
Oct 14, 2025	230.96	242.75	230.96	240.72	240.46	2.06%	109,231
Oct 13, 2025	235.56	237.85	233.28	235.87	235.61	1.75%	88,461
Oct 10, 2025	238.10	245.00	230.45	231.82	231.57	-3.32%	132,141
Oct 9, 2025	248.27	248.27	239.79	239.79	239.53	-3.89%	128,798
Oct 8, 2025	246.05	249.52	242.85	249.49	249.22	2.63%	154,497
Oct 7, 2025	249.51	249.51	241.66	243.09	242.82	-2.39%	109,005
Oct 6, 2025	250.52	251.99	247.62	249.05	248.78	-0.30%	124,241
Oct 3, 2025	256.37	259.25	249.66	249.79	249.52	-2.98%	141,907
Oct 2, 2025	251.19	260.79	251.08	257.46	257.18	2.09%	275,454
Oct 1, 2025	243.74	254.67	243.50	252.20	251.92	3.89%	189,690
Sep 30, 2025	238.49	242.78	238.49	242.75	242.49	0.96%	130,983
Sep 29, 2025	246.13	246.13	239.32	240.43	240.17	-0.96%	123,665
Sep 26, 2025	242.09	246.61	240.26	242.77	242.51	0.07%	113,600
Sep 25, 2025	244.46	245.94	241.97	242.59	242.33	-1.44%	82,858
Sep 24, 2025	251.17	252.20	245.91	246.14	245.87	-2.76%	81,827
Sep 23, 2025	255.46	260.40	250.27	253.13	252.85	-0.87%	110,606
Sep 22, 2025	257.86	259.58	251.74	255.34	255.06	-0.58%	131,735
Sep 19, 2025	256.80	258.64	251.03	256.83	256.55	0.41%	385,938