CSW Industrials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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