CSW Industrials, Inc. (CSW)
NYSE: CSW · Real-Time Price · USD
283.38
-6.08 (-2.10%)
Jul 24, 2025, 4:00 PM - Market closed
CSW Industrials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 286.27 | 288.89 | 282.18 | 283.38 | 283.38 | -2.10% | 115,858 |
| Jul 23, 2025 | 287.15 | 290.32 | 285.00 | 289.46 | 289.46 | 1.51% | 87,089 |
| Jul 22, 2025 | 281.60 | 288.50 | 279.68 | 285.16 | 285.16 | 0.87% | 94,801 |
| Jul 21, 2025 | 289.85 | 289.85 | 282.29 | 282.71 | 282.71 | -1.51% | 64,855 |
| Jul 18, 2025 | 292.86 | 294.04 | 285.10 | 287.04 | 287.04 | -1.46% | 270,466 |
| Jul 17, 2025 | 289.04 | 295.70 | 289.04 | 291.28 | 291.28 | 0.79% | 153,113 |
| Jul 16, 2025 | 295.30 | 303.51 | 288.77 | 289.00 | 289.00 | -0.79% | 192,930 |
| Jul 15, 2025 | 305.16 | 306.00 | 291.18 | 291.31 | 291.31 | -4.25% | 113,228 |
| Jul 14, 2025 | 304.01 | 305.66 | 300.14 | 304.23 | 304.23 | 0.11% | 107,252 |
| Jul 11, 2025 | 300.19 | 305.35 | 298.86 | 303.91 | 303.91 | -0.25% | 139,574 |
| Jul 10, 2025 | 296.30 | 306.39 | 293.50 | 304.67 | 304.67 | 3.59% | 313,105 |
| Jul 9, 2025 | 289.64 | 294.72 | 285.15 | 294.11 | 294.11 | 2.78% | 174,449 |
| Jul 8, 2025 | 281.52 | 291.15 | 279.57 | 286.16 | 286.16 | 1.46% | 106,867 |
| Jul 7, 2025 | 291.00 | 293.60 | 280.14 | 282.03 | 282.03 | -3.74% | 146,586 |
| Jul 3, 2025 | 291.69 | 296.13 | 289.79 | 293.00 | 293.00 | 1.28% | 94,869 |
| Jul 2, 2025 | 289.97 | 291.51 | 287.27 | 289.31 | 289.31 | -0.23% | 122,418 |
| Jul 1, 2025 | 284.18 | 297.82 | 283.00 | 289.97 | 289.97 | 1.09% | 111,252 |
| Jun 30, 2025 | 291.82 | 291.84 | 286.78 | 286.83 | 286.83 | -1.02% | 93,202 |
| Jun 27, 2025 | 286.55 | 294.01 | 285.99 | 289.80 | 289.80 | 0.68% | 123,991 |
| Jun 26, 2025 | 287.20 | 289.25 | 285.11 | 287.84 | 287.84 | 1.27% | 61,681 |
| Jun 25, 2025 | 290.05 | 291.73 | 284.24 | 284.24 | 284.24 | -1.77% | 59,912 |
| Jun 24, 2025 | 292.85 | 294.75 | 288.80 | 289.35 | 289.35 | -0.21% | 125,883 |
| Jun 23, 2025 | 282.97 | 290.47 | 278.61 | 289.96 | 289.96 | 2.89% | 102,871 |
| Jun 20, 2025 | 283.36 | 285.52 | 277.43 | 281.82 | 281.82 | 0.10% | 217,984 |
| Jun 18, 2025 | 282.00 | 288.52 | 280.41 | 281.55 | 281.55 | -0.85% | 74,041 |
| Jun 17, 2025 | 285.51 | 291.50 | 283.45 | 283.97 | 283.97 | -1.81% | 111,723 |
| Jun 16, 2025 | 292.42 | 293.90 | 287.33 | 289.21 | 289.21 | 0.16% | 92,362 |
| Jun 13, 2025 | 300.08 | 300.08 | 287.57 | 288.74 | 288.74 | -2.77% | 115,555 |
| Jun 12, 2025 | 303.01 | 304.61 | 296.98 | 296.98 | 296.98 | -2.63% | 86,725 |
| Jun 11, 2025 | 311.89 | 313.48 | 304.53 | 305.00 | 305.00 | -1.87% | 98,551 |
| Jun 10, 2025 | 307.15 | 312.92 | 307.15 | 310.82 | 310.82 | 2.58% | 92,488 |
| Jun 9, 2025 | 308.00 | 311.21 | 303.00 | 303.00 | 303.00 | -0.69% | 74,096 |
| Jun 6, 2025 | 309.51 | 310.44 | 304.44 | 305.10 | 305.10 | 0.14% | 71,526 |
| Jun 5, 2025 | 303.55 | 306.08 | 300.88 | 304.67 | 304.67 | 0.16% | 80,656 |
| Jun 4, 2025 | 307.39 | 308.62 | 303.77 | 304.19 | 304.19 | -0.98% | 84,790 |
| Jun 3, 2025 | 301.62 | 308.50 | 298.45 | 307.20 | 307.20 | 1.99% | 89,153 |
| Jun 2, 2025 | 304.29 | 305.44 | 298.47 | 301.20 | 301.20 | -1.50% | 69,127 |
| May 30, 2025 | 306.40 | 308.19 | 302.00 | 305.79 | 305.79 | -0.40% | 112,942 |
| May 29, 2025 | 308.85 | 308.99 | 304.04 | 307.02 | 307.02 | 0.22% | 86,800 |
| May 28, 2025 | 312.26 | 313.62 | 302.26 | 306.35 | 306.35 | -2.32% | 106,057 |
| May 27, 2025 | 305.49 | 314.56 | 300.53 | 313.62 | 313.62 | 4.22% | 146,089 |
| May 23, 2025 | 301.79 | 308.95 | 297.25 | 300.91 | 300.91 | -0.41% | 192,411 |
| May 22, 2025 | 306.40 | 324.03 | 299.60 | 302.16 | 302.16 | -3.91% | 119,783 |
| May 21, 2025 | 320.42 | 321.61 | 314.45 | 314.45 | 314.45 | -3.15% | 78,346 |
| May 20, 2025 | 327.10 | 327.74 | 323.21 | 324.68 | 324.68 | -0.89% | 59,032 |
| May 19, 2025 | 323.93 | 329.19 | 323.93 | 327.59 | 327.59 | -1.10% | 60,535 |
| May 16, 2025 | 325.96 | 332.39 | 325.96 | 331.23 | 331.23 | 1.24% | 68,007 |
| May 15, 2025 | 333.99 | 338.02 | 325.95 | 327.17 | 327.17 | -2.75% | 104,852 |
| May 14, 2025 | 334.08 | 338.90 | 328.74 | 336.43 | 336.43 | 0.04% | 154,017 |
| May 13, 2025 | 331.26 | 337.98 | 328.82 | 336.30 | 336.30 | 2.13% | 75,538 |