CSW Industrials, Inc. (CSW)
NYSE: CSW · Real-Time Price · USD
282.61
-5.58 (-1.94%)
Jun 26, 2026, 4:00 PM EDT - Market closed
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 |
| 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 |
| Feb 11, 2026 | 318.47 | 322.55 | 314.50 | 322.01 | 321.68 | 2.27% | 199,173 |
| Feb 10, 2026 | 304.41 | 315.07 | 298.15 | 314.87 | 314.55 | 4.06% | 107,881 |
| Feb 9, 2026 | 292.88 | 303.15 | 292.88 | 302.58 | 302.27 | 4.25% | 187,765 |
| Feb 6, 2026 | 277.89 | 292.60 | 277.89 | 290.25 | 289.96 | 5.52% | 170,958 |
| Feb 5, 2026 | 273.66 | 277.82 | 270.36 | 275.07 | 274.79 | 0.32% | 204,286 |
| Feb 4, 2026 | 264.22 | 279.37 | 262.48 | 274.18 | 273.90 | 4.91% | 180,420 |
| Feb 3, 2026 | 256.64 | 265.04 | 256.64 | 261.36 | 261.09 | 0.42% | 216,915 |