Skip to main content
logo
CSW Industrials, Inc. (CSW)
NYSE: CSW · Real-Time Price · USD
303.94
-7.46 (-2.40%)
Feb 23, 2026, 1:14 PM EST - Market open

CSW Industrials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 2026311.42311.42300.19301.15--3.29%34,631
Feb 20, 2026311.21318.65307.85311.40311.400.22%109,790
Feb 19, 2026301.44311.41300.00310.72310.722.23%120,916
Feb 18, 2026300.66311.38298.08303.95303.953.35%141,079
Feb 17, 2026308.32308.32282.79294.09294.09-4.97%147,528
Feb 13, 2026312.22316.42307.16309.48309.48-1.28%161,792
Feb 12, 2026326.67334.27311.66313.50313.50-2.64%306,837
Feb 11, 2026318.47322.55314.50322.01322.012.27%199,173
Feb 10, 2026304.41315.07298.15314.87314.874.06%107,726
Feb 9, 2026292.88303.15292.88302.58302.584.25%187,734
Feb 6, 2026277.89292.60277.89290.25290.255.52%170,957
Feb 5, 2026273.66277.82270.36275.07275.070.32%204,109
Feb 4, 2026264.22279.37262.48274.18274.184.91%180,418
Feb 3, 2026256.64265.04256.64261.36261.360.42%211,534
Feb 2, 2026266.41272.75260.00260.27260.27-3.60%236,996
Jan 30, 2026276.01276.01265.78269.98269.98-1.60%374,714
Jan 29, 2026287.73289.90268.51274.36274.09-8.53%526,499
Jan 28, 2026316.68321.73298.86299.96299.66-4.80%226,636
Jan 27, 2026314.19318.88311.35315.09314.78-0.30%86,865
Jan 26, 2026322.08324.28313.36316.03315.72-1.10%126,780
Jan 23, 2026332.36333.70315.00319.54319.23-4.67%98,864
Jan 22, 2026332.17337.02330.61335.19334.861.54%95,053
Jan 21, 2026320.68335.16319.78330.11329.793.87%132,560
Jan 20, 2026326.77330.28316.62317.81317.50-4.01%91,329
Jan 16, 2026331.06333.99326.16331.09330.760.65%206,984
Jan 15, 2026323.10333.50322.81328.94328.622.36%169,909
Jan 14, 2026321.74325.50317.39321.37321.050.77%284,853
Jan 13, 2026324.41328.40317.51318.90318.59-0.29%93,511
Jan 12, 2026318.63323.38315.85319.83319.520.09%111,963
Jan 9, 2026321.24324.39315.00319.54319.23-0.28%119,550
Jan 8, 2026304.82322.08302.38320.43320.114.21%204,969
Jan 7, 2026318.27319.73307.20307.48307.18-2.47%162,520
Jan 6, 2026304.16316.06300.00315.26314.952.45%159,274
Jan 5, 2026294.55310.73294.55307.71307.414.30%196,067
Jan 2, 2026293.53299.60290.86295.03294.740.51%99,406
Dec 31, 2025303.18303.18293.27293.53293.24-2.83%124,730
Dec 30, 2025304.02308.43301.05302.09301.79-1.14%93,287
Dec 29, 2025307.02307.32303.82305.57305.27-0.56%73,200
Dec 26, 2025309.23310.38305.00307.29306.99-0.26%72,486
Dec 24, 2025309.71311.08305.11308.08307.780.35%96,394
Dec 23, 2025311.41312.33306.37307.00306.70-1.55%105,058
Dec 22, 2025305.39317.51302.73311.84311.531.92%133,262
Dec 19, 2025308.85308.85301.77305.98305.680.17%343,992
Dec 18, 2025314.09317.50305.12305.47305.17-1.67%181,904
Dec 17, 2025309.79315.87309.07310.67310.36-0.23%246,110
Dec 16, 2025328.60328.60311.00311.39311.08-1.64%236,391
Dec 15, 2025321.56323.73315.05316.57316.26-0.80%242,483
Dec 12, 2025317.88321.11315.26319.11318.800.28%180,047
Dec 11, 2025311.79323.95311.79318.23317.922.34%138,155
Dec 10, 2025300.69313.17300.00310.95310.643.52%164,976