CSW Industrials, Inc. (CSW)
NYSE: CSW · Real-Time Price · USD
265.91
-20.69 (-7.22%)
Aug 14, 2025, 4:00 PM - Market closed
CSW Industrials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 283.14 | 286.11 | 265.90 | 265.91 | 265.91 | -7.22% | 346,526 |
| Aug 13, 2025 | 276.24 | 286.60 | 276.24 | 286.60 | 286.60 | 3.75% | 239,728 |
| Aug 12, 2025 | 266.32 | 277.14 | 265.12 | 276.24 | 276.24 | 4.05% | 172,381 |
| Aug 11, 2025 | 262.10 | 265.57 | 261.08 | 265.50 | 265.50 | 1.51% | 184,284 |
| Aug 8, 2025 | 258.96 | 263.31 | 257.74 | 261.56 | 261.56 | 1.31% | 181,226 |
| Aug 7, 2025 | 254.82 | 260.54 | 251.27 | 258.17 | 258.17 | 2.65% | 351,061 |
| Aug 6, 2025 | 251.95 | 253.10 | 250.38 | 251.50 | 251.50 | 0.04% | 178,610 |
| Aug 5, 2025 | 245.90 | 253.21 | 245.34 | 251.41 | 251.41 | 1.33% | 198,789 |
| Aug 4, 2025 | 248.43 | 250.45 | 242.67 | 248.10 | 248.10 | 1.22% | 224,656 |
| Aug 1, 2025 | 253.50 | 255.49 | 242.00 | 245.11 | 245.11 | -5.54% | 252,774 |
| Jul 31, 2025 | 263.91 | 276.81 | 254.21 | 259.48 | 259.48 | -3.54% | 227,181 |
| Jul 30, 2025 | 276.35 | 279.33 | 265.81 | 269.00 | 269.00 | -3.20% | 207,749 |
| Jul 29, 2025 | 286.40 | 286.40 | 277.75 | 277.88 | 277.88 | -1.77% | 99,018 |
| Jul 28, 2025 | 283.85 | 284.09 | 278.17 | 282.90 | 282.90 | -0.22% | 120,207 |
| Jul 25, 2025 | 285.21 | 285.91 | 281.74 | 283.52 | 283.52 | 0.05% | 104,203 |
| Jul 24, 2025 | 286.27 | 288.89 | 282.18 | 283.38 | 283.11 | -2.10% | 115,858 |
| Jul 23, 2025 | 287.15 | 290.32 | 285.00 | 289.46 | 289.19 | 1.51% | 87,089 |
| Jul 22, 2025 | 281.60 | 288.50 | 279.68 | 285.16 | 284.89 | 0.87% | 94,801 |
| Jul 21, 2025 | 289.85 | 289.85 | 282.29 | 282.71 | 282.44 | -1.51% | 64,855 |
| Jul 18, 2025 | 292.86 | 294.04 | 285.10 | 287.04 | 286.77 | -1.46% | 270,466 |
| Jul 17, 2025 | 289.04 | 295.70 | 289.04 | 291.28 | 291.00 | 0.79% | 153,113 |
| Jul 16, 2025 | 295.30 | 303.51 | 288.77 | 289.00 | 288.73 | -0.79% | 192,930 |
| Jul 15, 2025 | 305.16 | 306.00 | 291.18 | 291.31 | 291.03 | -4.25% | 113,228 |
| Jul 14, 2025 | 304.01 | 305.66 | 300.14 | 304.23 | 303.94 | 0.11% | 107,252 |
| Jul 11, 2025 | 300.19 | 305.35 | 298.86 | 303.91 | 303.62 | -0.25% | 139,574 |
| Jul 10, 2025 | 296.30 | 306.39 | 293.50 | 304.67 | 304.38 | 3.59% | 313,105 |
| Jul 9, 2025 | 289.64 | 294.72 | 285.15 | 294.11 | 293.83 | 2.78% | 174,449 |
| Jul 8, 2025 | 281.52 | 291.15 | 279.57 | 286.16 | 285.89 | 1.46% | 106,867 |
| Jul 7, 2025 | 291.00 | 293.60 | 280.14 | 282.03 | 281.76 | -3.74% | 146,586 |
| Jul 3, 2025 | 291.69 | 296.13 | 289.79 | 293.00 | 292.72 | 1.28% | 94,869 |
| Jul 2, 2025 | 289.97 | 291.51 | 287.27 | 289.31 | 289.04 | -0.23% | 122,418 |
| Jul 1, 2025 | 284.18 | 297.82 | 283.00 | 289.97 | 289.69 | 1.09% | 111,252 |
| Jun 30, 2025 | 291.82 | 291.84 | 286.78 | 286.83 | 286.56 | -1.02% | 93,202 |
| Jun 27, 2025 | 286.55 | 294.01 | 285.99 | 289.80 | 289.52 | 0.68% | 123,991 |
| Jun 26, 2025 | 287.20 | 289.25 | 285.11 | 287.84 | 287.57 | 1.27% | 61,681 |
| Jun 25, 2025 | 290.05 | 291.73 | 284.24 | 284.24 | 283.97 | -1.77% | 59,912 |
| Jun 24, 2025 | 292.85 | 294.75 | 288.80 | 289.35 | 289.08 | -0.21% | 125,883 |
| Jun 23, 2025 | 282.97 | 290.47 | 278.61 | 289.96 | 289.68 | 2.89% | 102,871 |
| Jun 20, 2025 | 283.36 | 285.52 | 277.43 | 281.82 | 281.55 | 0.10% | 217,984 |
| Jun 18, 2025 | 282.00 | 288.52 | 280.41 | 281.55 | 281.28 | -0.85% | 74,041 |
| Jun 17, 2025 | 285.51 | 291.50 | 283.45 | 283.97 | 283.70 | -1.81% | 111,723 |
| Jun 16, 2025 | 292.42 | 293.90 | 287.33 | 289.21 | 288.94 | 0.16% | 92,362 |
| Jun 13, 2025 | 300.08 | 300.08 | 287.57 | 288.74 | 288.47 | -2.77% | 115,555 |
| Jun 12, 2025 | 303.01 | 304.61 | 296.98 | 296.98 | 296.70 | -2.63% | 86,725 |
| Jun 11, 2025 | 311.89 | 313.48 | 304.53 | 305.00 | 304.71 | -1.87% | 98,551 |
| Jun 10, 2025 | 307.15 | 312.92 | 307.15 | 310.82 | 310.52 | 2.58% | 92,488 |
| Jun 9, 2025 | 308.00 | 311.21 | 303.00 | 303.00 | 302.71 | -0.69% | 74,096 |
| Jun 6, 2025 | 309.51 | 310.44 | 304.44 | 305.10 | 304.81 | 0.14% | 71,526 |
| Jun 5, 2025 | 303.55 | 306.08 | 300.88 | 304.67 | 304.38 | 0.16% | 80,656 |
| Jun 4, 2025 | 307.39 | 308.62 | 303.77 | 304.19 | 303.90 | -0.98% | 84,790 |