CSW Industrials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	296.13	298.22	292.61	296.18	296.18	0.16%	95,485
Apr 23, 2026	291.22	298.79	291.22	295.70	295.40	1.74%	74,447
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
Apr 15, 2026	300.26	304.39	282.22	285.35	285.06	-7.06%	175,818
Apr 14, 2026	298.40	308.80	298.40	307.02	306.71	2.91%	154,187
Apr 13, 2026	288.85	298.84	282.97	298.34	298.04	2.68%	123,306
Apr 10, 2026	288.79	291.64	284.97	290.54	290.25	1.15%	84,812
Apr 9, 2026	275.83	290.29	275.83	287.25	286.96	3.47%	108,488
Apr 8, 2026	280.22	283.31	276.06	277.63	277.35	4.04%	102,132
Apr 7, 2026	264.05	270.45	261.05	266.85	266.58	0.47%	131,881
Apr 6, 2026	260.07	269.63	259.79	265.60	265.33	0.91%	81,753
Apr 2, 2026	262.03	271.59	259.21	263.21	262.94	1.10%	112,302
Apr 1, 2026	263.56	265.94	258.94	260.34	260.08	-0.09%	178,629
Mar 31, 2026	263.57	267.72	257.68	260.58	260.32	0.42%	132,014
Mar 30, 2026	266.71	268.50	258.32	259.50	259.24	-1.67%	169,623
Mar 27, 2026	255.45	265.28	255.45	263.91	263.64	2.20%	147,281
Mar 26, 2026	268.46	271.89	255.63	258.22	257.96	-4.18%	183,850
Mar 25, 2026	271.35	275.03	264.84	269.48	269.21	1.08%	107,307
Mar 24, 2026	257.25	269.12	256.69	266.59	266.32	2.02%	151,449
Mar 23, 2026	267.57	272.79	260.77	261.30	261.03	0.90%	175,711
Mar 20, 2026	262.96	265.40	257.00	258.97	258.71	-1.46%	417,603
Mar 19, 2026	255.00	264.41	253.51	262.80	262.53	2.96%	171,979
Mar 18, 2026	262.40	263.59	254.81	255.25	254.99	-1.92%	123,148
Mar 17, 2026	256.30	260.76	250.08	260.25	259.99	3.02%	189,432
Mar 16, 2026	260.39	260.39	250.57	252.61	252.35	-1.53%	155,435
Mar 13, 2026	259.58	271.24	255.29	256.54	256.28	-0.47%	111,827
Mar 12, 2026	263.72	269.33	256.40	257.75	257.49	-3.74%	130,092
Mar 11, 2026	263.78	268.92	259.96	267.77	267.50	1.00%	89,782
Mar 10, 2026	264.75	273.01	262.08	265.12	264.85	-0.63%	136,540
Mar 9, 2026	255.90	268.12	248.58	266.80	266.53	1.74%	105,639
Mar 6, 2026	263.89	266.67	260.13	262.23	261.96	-3.57%	82,791
Mar 5, 2026	275.11	278.31	269.06	271.95	271.67	-2.34%	102,692
Mar 4, 2026	280.61	283.24	275.83	278.47	278.19	0.32%	97,586
Mar 3, 2026	284.20	285.88	276.87	277.57	277.29	-6.00%	133,154
Mar 2, 2026	292.18	296.62	280.78	295.30	295.00	0.33%	81,351
Feb 27, 2026	291.48	295.48	287.00	294.33	294.03	-1.36%	79,019
Feb 26, 2026	297.31	300.50	293.10	298.38	298.08	1.28%	92,018
Feb 25, 2026	305.95	305.95	292.17	294.60	294.30	-2.90%	100,735
Feb 24, 2026	304.18	310.79	299.99	303.41	303.10	0.74%	112,152
Feb 23, 2026	311.42	311.42	299.83	301.17	300.86	-3.29%	124,044
Feb 20, 2026	311.21	318.65	307.85	311.40	311.08	0.22%	109,790
Feb 19, 2026	301.44	311.41	300.00	310.72	310.40	2.23%	120,916
Feb 18, 2026	300.66	311.38	298.08	303.95	303.64	3.35%	141,080
Feb 17, 2026	308.32	308.32	282.79	294.09	293.79	-4.97%	151,536
Feb 13, 2026	312.22	316.42	307.16	309.48	309.17	-1.28%	161,832
Feb 12, 2026	326.67	334.27	311.66	313.50	313.18	-2.64%	306,838