Skip to main content
logo
CSW Industrials, Inc. (CSW)
NYSE: CSW · Real-Time Price · USD
296.62
+2.17 (0.74%)
Sep 25, 2026, 10:45 AM EDT - Market open

CSW Industrials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 2026294.55297.30289.55294.45294.45-1.17%113,726
Sep 23, 2026305.34305.34297.69297.93297.93-1.71%102,769
Sep 22, 2026294.66304.35292.61303.12303.124.68%133,211
Sep 21, 2026290.49291.73284.60289.58289.580.66%116,986
Sep 18, 2026288.74289.85284.88287.68287.68-0.34%281,394
Sep 17, 2026295.88295.88283.71288.66288.660.30%143,314
Sep 16, 2026295.00295.00285.79287.80287.80-0.59%167,158
Sep 15, 2026295.01295.07288.11289.52289.52-1.23%127,088
Sep 14, 2026293.45299.98290.51293.13293.13-2.52%136,959
Sep 11, 2026294.98301.04290.35300.71300.713.09%155,202
Sep 10, 2026292.19293.69288.27291.70291.70-1.58%84,492
Sep 9, 2026301.75305.84294.32296.37296.37-2.18%87,220
Sep 8, 2026310.44313.33301.83302.96302.96-1.78%130,835
Sep 4, 2026303.86310.13303.86308.46308.460.95%93,240
Sep 3, 2026306.33309.14301.81305.57305.571.25%155,457
Sep 2, 2026300.06307.20297.12301.80301.800.33%169,420
Sep 1, 2026305.56315.15299.61300.82300.82-2.63%108,433
Aug 31, 2026317.61319.99307.67308.95308.95-3.00%126,769
Aug 28, 2026319.32323.39311.72318.50318.500.01%161,887
Aug 27, 2026321.31326.51318.08318.47318.47-1.41%139,307
Aug 26, 2026326.58328.42319.66323.03323.030.10%100,682
Aug 25, 2026332.73332.73320.76322.70322.70-1.48%63,999
Aug 24, 2026327.86332.21327.32327.56327.56-0.77%157,342
Aug 21, 2026329.20331.49323.05330.09330.092.32%113,962
Aug 20, 2026322.12326.51319.41322.62322.62-1.70%85,398
Aug 19, 2026336.47340.19327.68328.21328.21-1.14%98,209
Aug 18, 2026339.58343.85331.11331.99331.99-3.13%111,469
Aug 17, 2026342.53348.00341.76342.71342.71-0.71%81,912
Aug 14, 2026342.75347.89342.75345.15345.150.65%87,639
Aug 13, 2026348.61352.07342.59342.93342.93-1.18%162,992
Aug 12, 2026353.86353.86345.13347.01347.01-1.22%137,903
Aug 11, 2026350.00355.48348.03351.29351.291.03%79,428
Aug 10, 2026349.92353.70342.59347.70347.70-0.85%98,324
Aug 7, 2026349.19354.71346.81350.68350.680.85%113,407
Aug 6, 2026329.82349.45329.82347.72347.720.49%224,404
Aug 5, 2026351.52351.52338.79346.03346.03-0.94%253,135
Aug 4, 2026344.86350.89340.66349.31349.311.59%225,001
Aug 3, 2026328.21348.51325.03343.84343.847.81%258,724
Jul 31, 2026321.18328.84311.12318.93318.931.86%211,210
Jul 30, 2026294.03319.25287.95313.40313.1014.96%224,187
Jul 29, 2026295.09295.09269.52272.61272.35-8.80%280,258
Jul 28, 2026296.63300.45294.41298.93298.641.87%124,075
Jul 27, 2026290.18308.50287.83293.43293.151.47%141,427
Jul 24, 2026291.66295.75288.60289.18288.90-0.38%117,072
Jul 23, 2026278.24292.54278.24290.29290.012.83%206,340
Jul 22, 2026277.67283.12277.67282.29282.021.90%125,824
Jul 21, 2026276.85280.04270.69277.03276.760.66%182,379
Jul 20, 2026282.67282.67273.66275.21274.95-1.45%140,326
Jul 17, 2026294.22305.96278.20279.27279.00-7.12%314,125
Jul 16, 2026292.05302.53292.05300.67300.382.23%132,451