CSW Industrials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	308.85	308.85	302.42	305.55	-	0.03%	13,959
Dec 18, 2025	314.09	317.50	305.12	305.47	305.47	-1.67%	181,904
Dec 17, 2025	309.79	315.87	309.07	310.67	310.67	-0.23%	246,005
Dec 16, 2025	328.60	328.60	311.00	311.39	311.39	-1.64%	236,381
Dec 15, 2025	321.56	323.73	315.05	316.57	316.57	-0.80%	242,483
Dec 12, 2025	317.88	321.11	315.26	319.11	319.11	0.28%	180,000
Dec 11, 2025	311.79	323.95	311.79	318.23	318.23	2.34%	138,155
Dec 10, 2025	300.69	313.17	300.00	310.95	310.95	3.52%	161,610
Dec 9, 2025	301.99	304.34	282.16	300.38	300.38	1.52%	168,433
Dec 8, 2025	306.42	307.00	295.33	295.88	295.88	-2.76%	170,718
Dec 5, 2025	300.70	304.74	297.52	304.27	304.27	1.38%	155,660
Dec 4, 2025	300.20	303.86	292.08	300.13	300.13	-0.68%	234,247
Dec 3, 2025	288.30	302.69	284.70	302.18	302.18	9.01%	265,648
Dec 2, 2025	271.84	280.70	269.71	277.21	277.21	1.44%	143,717
Dec 1, 2025	268.62	278.36	267.14	273.28	273.28	0.52%	230,470
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