Skip to main content
CSW Industrials, Inc. (CSW)
NYSE: CSW · Real-Time Price · USD
304.27
+4.14 (1.38%)
At close: Dec 5, 2025, 4:00 PM EST
305.00
+0.73 (0.24%)
After-hours: Dec 5, 2025, 7:37 PM EST

CSW Industrials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025300.70304.74297.52304.27304.271.38%155,660
Dec 4, 2025300.20303.86292.08300.13300.13-0.68%234,247
Dec 3, 2025288.30302.69284.70302.18302.189.01%265,648
Dec 2, 2025271.84280.70269.71277.21277.211.44%143,717
Dec 1, 2025268.62278.36267.14273.28273.280.52%230,470
Nov 28, 2025269.90272.80269.06271.87271.87-0.03%82,344
Nov 26, 2025268.67273.81268.67271.94271.940.65%186,343
Nov 25, 2025264.61270.58262.36270.19270.193.53%180,425
Nov 24, 2025258.42262.54257.18260.98260.980.76%203,569
Nov 21, 2025244.24259.81244.24259.00259.007.04%225,267
Nov 20, 2025244.03248.85240.06241.96241.96-0.44%176,743
Nov 19, 2025242.04243.98239.57243.04243.041.08%108,073
Nov 18, 2025240.54244.36239.88240.45240.45-0.36%143,315
Nov 17, 2025248.87254.94241.26241.31241.31-4.01%221,149
Nov 14, 2025242.56251.85242.56251.39251.391.98%224,696
Nov 13, 2025245.83250.38242.05246.51246.510.63%174,037
Nov 12, 2025249.18257.00243.04244.96244.96-1.87%180,385
Nov 11, 2025249.43250.99245.82249.63249.630.98%132,726
Nov 10, 2025249.61250.73242.20247.20247.200.92%124,246
Nov 7, 2025246.70249.30240.93244.95244.95-1.77%133,597
Nov 6, 2025240.05252.84237.50249.37249.373.06%217,513
Nov 5, 2025240.91244.50238.27241.97241.971.62%149,524
Nov 4, 2025247.01252.81236.66238.11238.11-4.43%182,109
Nov 3, 2025251.82255.18244.04249.15249.15-0.51%200,125
Oct 31, 2025245.82256.03243.99250.42250.421.23%269,186
Oct 30, 2025250.00256.62243.59247.38247.111.35%253,259
Oct 29, 2025240.93249.72240.93244.08243.810.87%206,761
Oct 28, 2025243.38247.29241.72241.97241.71-1.24%89,703
Oct 27, 2025244.35247.54243.52245.01244.740.04%111,024
Oct 24, 2025245.09245.87240.14244.92244.651.17%87,740
Oct 23, 2025240.12244.22240.12242.09241.830.69%106,514
Oct 22, 2025243.77244.64239.15240.42240.16-1.33%100,795
Oct 21, 2025241.60247.20241.00243.67243.400.35%84,703
Oct 20, 2025242.58245.61239.99242.83242.561.91%100,557
Oct 17, 2025240.72244.58238.16238.27238.01-1.26%236,424
Oct 16, 2025241.29246.57239.04241.31241.05-0.34%119,228
Oct 15, 2025244.90245.45239.99242.13241.870.59%142,563
Oct 14, 2025230.96242.75230.96240.72240.462.06%109,231
Oct 13, 2025235.56237.85233.28235.87235.611.75%88,461
Oct 10, 2025238.10245.00230.45231.82231.57-3.32%132,141
Oct 9, 2025248.27248.27239.79239.79239.53-3.89%128,798
Oct 8, 2025246.05249.52242.85249.49249.222.63%154,497
Oct 7, 2025249.51249.51241.66243.09242.82-2.39%109,005
Oct 6, 2025250.52251.99247.62249.05248.78-0.30%124,241
Oct 3, 2025256.37259.25249.66249.79249.52-2.98%141,907
Oct 2, 2025251.19260.79251.08257.46257.182.09%275,454
Oct 1, 2025243.74254.67243.50252.20251.923.89%189,690
Sep 30, 2025238.49242.78238.49242.75242.490.96%130,983
Sep 29, 2025246.13246.13239.32240.43240.17-0.96%123,665
Sep 26, 2025242.09246.61240.26242.77242.510.07%113,600
Sep 25, 2025244.46245.94241.97242.59242.33-1.44%82,858
Sep 24, 2025251.17252.20245.91246.14245.87-2.76%81,827
Sep 23, 2025255.46260.40250.27253.13252.85-0.87%110,606
Sep 22, 2025257.86259.58251.74255.34255.06-0.58%131,735
Sep 19, 2025256.80258.64251.03256.83256.550.41%385,938
Sep 18, 2025247.18257.85244.75255.77255.493.91%137,957
Sep 17, 2025246.99252.27245.13246.15245.880.06%132,012
Sep 16, 2025251.46251.46243.44246.01245.74-1.40%107,389
Sep 15, 2025248.97251.36246.14249.50249.23-0.22%135,195
Sep 12, 2025252.25253.09249.60250.04249.77-1.88%101,531
Sep 11, 2025253.59257.11252.78254.84254.560.93%118,839
Sep 10, 2025252.16256.38249.09252.48252.20-0.08%166,015
Sep 9, 2025263.74264.97249.22252.68252.40-5.21%164,269
Sep 8, 2025266.31269.21262.74266.57266.280.37%121,748
Sep 5, 2025267.77270.31260.44265.58265.29-0.14%195,644
Sep 4, 2025267.02269.21262.85265.95265.660.71%202,861
Sep 3, 2025265.61268.96263.33264.08263.79-0.97%164,140
Sep 2, 2025268.37271.91264.96266.67266.38-2.51%182,357
Aug 29, 2025273.00274.92270.01273.54273.240.15%158,318
Aug 28, 2025271.35273.16266.07273.13272.831.15%201,431
Aug 27, 2025265.83272.48262.58270.02269.730.49%139,485
Aug 26, 2025266.89269.39265.82268.70268.410.83%103,797
Aug 25, 2025272.21272.21265.60266.48266.19-2.27%105,664
Aug 22, 2025260.55275.70258.56272.67272.375.93%164,698
Aug 21, 2025260.00262.98256.79257.40257.12-1.85%216,305
Aug 20, 2025269.67269.67260.00262.25261.96-0.96%235,590
Aug 19, 2025260.41266.89258.28264.80264.511.57%88,282
Aug 18, 2025259.04262.82256.89260.70260.420.44%84,030
Aug 15, 2025266.62269.40255.18259.56259.28-2.39%152,913
Aug 14, 2025283.14286.11265.90265.91265.62-7.22%346,526
Aug 13, 2025276.24286.60276.24286.60286.293.75%239,728
Aug 12, 2025266.32277.14265.12276.24275.944.05%172,381
Aug 11, 2025262.10265.57261.08265.50265.211.51%184,284
Aug 8, 2025258.96263.31257.74261.56261.271.31%181,226
Aug 7, 2025254.82260.54251.27258.17257.892.65%351,061
Aug 6, 2025251.95253.10250.38251.50251.230.04%178,610
Aug 5, 2025245.90253.21245.34251.41251.141.33%198,789
Aug 4, 2025248.43250.45242.67248.10247.831.22%224,656
Aug 1, 2025253.50255.49242.00245.11244.84-5.54%252,774
Jul 31, 2025263.91276.81254.21259.48259.20-3.54%227,181
Jul 30, 2025276.35279.33265.81269.00268.71-3.20%207,749
Jul 29, 2025286.40286.40277.75277.88277.58-1.77%99,018
Jul 28, 2025283.85284.09278.17282.90282.59-0.22%120,207
Jul 25, 2025285.21285.91281.74283.52283.210.05%104,203
Jul 24, 2025286.27288.89282.18283.38282.80-2.10%115,858
Jul 23, 2025287.15290.32285.00289.46288.871.51%87,089
Jul 22, 2025281.60288.50279.68285.16284.580.87%94,801
Jul 21, 2025289.85289.85282.29282.71282.13-1.51%64,855
Jul 18, 2025292.86294.04285.10287.04286.45-1.46%270,466
Jul 17, 2025289.04295.70289.04291.28290.680.79%153,113