CSW Industrials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	259.58	271.24	255.29	256.54	256.54	-0.47%	111,784
Mar 12, 2026	263.72	269.33	256.40	257.75	257.75	-3.74%	130,083
Mar 11, 2026	263.78	268.92	259.96	267.77	267.77	1.00%	89,679
Mar 10, 2026	264.75	273.01	262.08	265.12	265.12	-0.63%	136,540
Mar 9, 2026	255.90	268.12	248.58	266.80	266.80	1.74%	105,631
Mar 6, 2026	263.89	266.67	260.13	262.23	262.23	-3.57%	82,624
Mar 5, 2026	275.11	278.31	269.06	271.95	271.95	-2.34%	102,692
Mar 4, 2026	280.61	283.24	275.83	278.47	278.47	0.32%	96,800
Mar 3, 2026	284.20	285.88	276.87	277.57	277.57	-6.00%	133,123
Mar 2, 2026	292.18	296.62	280.78	295.30	295.30	0.33%	81,351
Feb 27, 2026	291.48	295.48	287.00	294.33	294.33	-1.36%	78,459
Feb 26, 2026	297.31	300.50	293.10	298.38	298.38	1.28%	91,947
Feb 25, 2026	305.95	305.95	292.17	294.60	294.60	-2.90%	100,734
Feb 24, 2026	304.18	310.79	299.99	303.41	303.41	0.74%	105,872
Feb 23, 2026	311.42	311.42	299.83	301.17	301.17	-3.29%	124,044
Feb 20, 2026	311.21	318.65	307.85	311.40	311.40	0.22%	109,790
Feb 19, 2026	301.44	311.41	300.00	310.72	310.72	2.23%	120,916
Feb 18, 2026	300.66	311.38	298.08	303.95	303.95	3.35%	141,079
Feb 17, 2026	308.32	308.32	282.79	294.09	294.09	-4.97%	147,528
Feb 13, 2026	312.22	316.42	307.16	309.48	309.48	-1.28%	161,792
Feb 12, 2026	326.67	334.27	311.66	313.50	313.50	-2.64%	306,837
Feb 11, 2026	318.47	322.55	314.50	322.01	322.01	2.27%	199,173
Feb 10, 2026	304.41	315.07	298.15	314.87	314.87	4.06%	107,726
Feb 9, 2026	292.88	303.15	292.88	302.58	302.58	4.25%	187,734
Feb 6, 2026	277.89	292.60	277.89	290.25	290.25	5.52%	170,957
Feb 5, 2026	273.66	277.82	270.36	275.07	275.07	0.32%	204,109
Feb 4, 2026	264.22	279.37	262.48	274.18	274.18	4.91%	180,418
Feb 3, 2026	256.64	265.04	256.64	261.36	261.36	0.42%	211,534
Feb 2, 2026	266.41	272.75	260.00	260.27	260.27	-3.60%	236,996
Jan 30, 2026	276.01	276.01	265.78	269.98	269.98	-1.60%	374,714
Jan 29, 2026	287.73	289.90	268.51	274.36	274.09	-8.53%	526,499
Jan 28, 2026	316.68	321.73	298.86	299.96	299.66	-4.80%	226,636
Jan 27, 2026	314.19	318.88	311.35	315.09	314.78	-0.30%	86,865
Jan 26, 2026	322.08	324.28	313.36	316.03	315.72	-1.10%	126,780
Jan 23, 2026	332.36	333.70	315.00	319.54	319.23	-4.67%	98,864
Jan 22, 2026	332.17	337.02	330.61	335.19	334.86	1.54%	95,053
Jan 21, 2026	320.68	335.16	319.78	330.11	329.79	3.87%	132,560
Jan 20, 2026	326.77	330.28	316.62	317.81	317.50	-4.01%	91,329
Jan 16, 2026	331.06	333.99	326.16	331.09	330.76	0.65%	206,984
Jan 15, 2026	323.10	333.50	322.81	328.94	328.62	2.36%	169,909
Jan 14, 2026	321.74	325.50	317.39	321.37	321.05	0.77%	284,853
Jan 13, 2026	324.41	328.40	317.51	318.90	318.59	-0.29%	93,511
Jan 12, 2026	318.63	323.38	315.85	319.83	319.52	0.09%	111,963
Jan 9, 2026	321.24	324.39	315.00	319.54	319.23	-0.28%	119,550
Jan 8, 2026	304.82	322.08	302.38	320.43	320.11	4.21%	204,969
Jan 7, 2026	318.27	319.73	307.20	307.48	307.18	-2.47%	162,520
Jan 6, 2026	304.16	316.06	300.00	315.26	314.95	2.45%	159,274
Jan 5, 2026	294.55	310.73	294.55	307.71	307.41	4.30%	196,067
Jan 2, 2026	293.53	299.60	290.86	295.03	294.74	0.51%	99,406
Dec 31, 2025	303.18	303.18	293.27	293.53	293.24	-2.83%	124,730