CSW Industrials, Inc. (CSW)
NYSE: CSW · Real-Time Price · USD
242.77
+0.18 (0.07%)
Sep 26, 2025, 4:00 PM EDT - Market closed
CSW Industrials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 242.09 | 246.61 | 240.26 | 242.77 | 242.77 | 0.07% | 113,600 |
| Sep 25, 2025 | 244.46 | 245.94 | 241.97 | 242.59 | 242.59 | -1.44% | 82,858 |
| Sep 24, 2025 | 251.17 | 252.20 | 245.91 | 246.14 | 246.14 | -2.76% | 81,827 |
| Sep 23, 2025 | 255.46 | 260.40 | 250.27 | 253.13 | 253.13 | -0.87% | 110,606 |
| Sep 22, 2025 | 257.86 | 259.58 | 251.74 | 255.34 | 255.34 | -0.58% | 131,735 |
| Sep 19, 2025 | 256.80 | 258.64 | 251.03 | 256.83 | 256.83 | 0.41% | 385,938 |
| Sep 18, 2025 | 247.18 | 257.85 | 244.75 | 255.77 | 255.77 | 3.91% | 137,957 |
| Sep 17, 2025 | 246.99 | 252.27 | 245.13 | 246.15 | 246.15 | 0.06% | 132,012 |
| Sep 16, 2025 | 251.46 | 251.46 | 243.44 | 246.01 | 246.01 | -1.40% | 107,389 |
| Sep 15, 2025 | 248.97 | 251.36 | 246.14 | 249.50 | 249.50 | -0.22% | 135,195 |
| Sep 12, 2025 | 252.25 | 253.09 | 249.60 | 250.04 | 250.04 | -1.88% | 101,531 |
| Sep 11, 2025 | 253.59 | 257.11 | 252.78 | 254.84 | 254.84 | 0.93% | 118,839 |
| Sep 10, 2025 | 252.16 | 256.38 | 249.09 | 252.48 | 252.48 | -0.08% | 166,015 |
| Sep 9, 2025 | 263.74 | 264.97 | 249.22 | 252.68 | 252.68 | -5.21% | 164,269 |
| Sep 8, 2025 | 266.31 | 269.21 | 262.74 | 266.57 | 266.57 | 0.37% | 121,748 |
| Sep 5, 2025 | 267.77 | 270.31 | 260.44 | 265.58 | 265.58 | -0.14% | 195,644 |
| Sep 4, 2025 | 267.02 | 269.21 | 262.85 | 265.95 | 265.95 | 0.71% | 202,861 |
| Sep 3, 2025 | 265.61 | 268.96 | 263.33 | 264.08 | 264.08 | -0.97% | 164,022 |
| Sep 2, 2025 | 268.37 | 271.91 | 264.96 | 266.67 | 266.67 | -2.51% | 182,357 |
| Aug 29, 2025 | 273.00 | 274.92 | 270.01 | 273.54 | 273.54 | 0.15% | 158,318 |
| Aug 28, 2025 | 271.35 | 273.16 | 266.07 | 273.13 | 273.13 | 1.15% | 201,431 |
| Aug 27, 2025 | 265.83 | 272.48 | 262.58 | 270.02 | 270.02 | 0.49% | 139,485 |
| Aug 26, 2025 | 266.89 | 269.39 | 265.82 | 268.70 | 268.70 | 0.83% | 103,797 |
| Aug 25, 2025 | 272.21 | 272.21 | 265.60 | 266.48 | 266.48 | -2.27% | 105,664 |
| Aug 22, 2025 | 260.55 | 275.70 | 258.56 | 272.67 | 272.67 | 5.93% | 164,698 |
| Aug 21, 2025 | 260.00 | 262.98 | 256.79 | 257.40 | 257.40 | -1.85% | 216,305 |
| Aug 20, 2025 | 269.67 | 269.67 | 260.00 | 262.25 | 262.25 | -0.96% | 235,590 |
| Aug 19, 2025 | 260.41 | 266.89 | 258.28 | 264.80 | 264.80 | 1.57% | 88,282 |
| Aug 18, 2025 | 259.04 | 262.82 | 256.89 | 260.70 | 260.70 | 0.44% | 84,030 |
| Aug 15, 2025 | 266.62 | 269.40 | 255.18 | 259.56 | 259.56 | -2.39% | 152,913 |
| 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 |