CSW Industrials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	286.84	287.47	280.84	282.61	282.61	-1.94%	313,076
Jun 25, 2026	283.47	295.00	282.62	288.19	288.19	2.76%	96,619
Jun 24, 2026	271.10	284.50	266.26	280.46	280.46	4.35%	159,767
Jun 23, 2026	273.40	277.18	268.48	268.76	268.76	-2.04%	101,997
Jun 22, 2026	278.70	279.64	272.73	274.36	274.36	-1.99%	82,466
Jun 18, 2026	273.63	283.33	273.63	279.94	279.94	3.41%	273,287
Jun 17, 2026	273.59	281.00	269.76	270.70	270.70	-1.66%	162,298
Jun 16, 2026	274.89	282.05	274.26	275.26	275.26	0.95%	104,225
Jun 15, 2026	278.14	288.37	272.21	272.66	272.66	0.22%	145,957
Jun 12, 2026	276.73	278.86	272.02	272.07	272.07	-0.93%	140,765
Jun 11, 2026	269.15	276.00	265.67	274.62	274.62	3.33%	191,424
Jun 10, 2026	279.18	282.19	264.01	265.76	265.76	-4.48%	158,380
Jun 9, 2026	271.50	278.75	266.81	278.21	278.21	4.09%	148,791
Jun 8, 2026	265.18	272.50	265.18	267.29	267.29	0.35%	92,860
Jun 5, 2026	265.55	269.54	263.62	266.37	266.37	-1.24%	122,783
Jun 4, 2026	275.88	278.00	269.46	269.72	269.72	-0.54%	80,498
Jun 3, 2026	273.05	277.51	267.68	271.18	271.18	-0.17%	115,832
Jun 2, 2026	269.45	276.11	269.11	271.63	271.63	1.24%	94,510
Jun 1, 2026	275.81	275.81	263.50	268.29	268.29	-3.13%	127,777
May 29, 2026	279.68	285.82	276.50	276.97	276.97	-2.57%	153,044
May 28, 2026	284.50	286.99	279.68	284.28	284.28	-1.69%	96,239
May 27, 2026	276.28	294.90	276.28	289.18	289.18	3.43%	128,581
May 26, 2026	277.56	304.97	262.97	279.59	279.59	0.57%	260,098
May 22, 2026	267.12	282.12	263.08	278.00	278.00	5.82%	167,580
May 21, 2026	260.98	264.58	255.16	262.72	262.72	-0.04%	107,731
May 20, 2026	256.14	264.30	255.71	262.82	262.82	2.86%	84,870
May 19, 2026	257.50	259.90	253.93	255.51	255.51	-1.80%	127,008
May 18, 2026	257.47	261.31	254.66	260.20	260.20	1.65%	123,191
May 15, 2026	261.85	264.42	255.73	255.97	255.97	-3.46%	84,238
May 14, 2026	263.65	277.80	259.78	265.14	265.14	2.03%	126,782
May 13, 2026	260.66	262.58	251.45	259.87	259.87	-0.61%	198,314
May 12, 2026	274.01	274.01	255.06	261.47	261.47	-4.60%	197,172
May 11, 2026	271.48	277.56	264.64	274.09	274.09	0.95%	141,601
May 8, 2026	279.25	280.20	268.92	271.52	271.52	-2.25%	147,624
May 7, 2026	285.01	287.99	276.31	277.76	277.76	-1.20%	100,878
May 6, 2026	279.89	281.51	273.65	281.13	281.13	2.46%	132,852
May 5, 2026	281.25	284.24	273.95	274.37	274.37	-1.37%	130,855
May 4, 2026	285.48	288.87	275.47	278.18	278.18	-3.12%	136,478
May 1, 2026	291.46	291.46	285.10	287.15	287.15	-1.39%	76,871
Apr 30, 2026	287.15	293.66	284.19	291.20	291.20	1.86%	107,680
Apr 29, 2026	289.38	292.03	284.33	285.88	285.88	-1.97%	77,521
Apr 28, 2026	299.21	302.16	286.28	291.62	291.62	-2.44%	113,876
Apr 27, 2026	296.58	301.00	295.52	298.92	298.92	0.93%	103,292
Apr 24, 2026	296.13	298.22	292.61	296.18	296.18	0.26%	105,482
Apr 23, 2026	291.22	298.79	291.22	295.70	295.40	1.74%	74,868
Apr 22, 2026	302.09	306.65	289.15	290.64	290.35	-3.21%	136,887
Apr 21, 2026	297.86	304.87	294.96	300.29	299.99	0.90%	124,545
Apr 20, 2026	290.23	298.03	289.27	297.60	297.30	2.50%	81,891
Apr 17, 2026	279.86	294.27	279.65	290.34	290.05	5.75%	283,282
Apr 16, 2026	284.60	286.25	271.18	274.55	274.27	-3.78%	267,139