CSW Industrials, Inc. (CSW)
NYSE: CSW · Real-Time Price · USD
291.62
-7.30 (-2.44%)
Apr 28, 2026, 4:00 PM EDT - Market closed
CSW Industrials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.16% | 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 |
| 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 |
| Feb 2, 2026 | 266.41 | 272.75 | 260.00 | 260.27 | 260.01 | -3.60% | 237,126 |
| Jan 30, 2026 | 276.01 | 276.01 | 265.78 | 269.98 | 269.71 | -1.60% | 374,914 |
| Jan 29, 2026 | 287.73 | 289.90 | 268.51 | 274.36 | 273.81 | -8.53% | 526,506 |
| Jan 28, 2026 | 316.68 | 321.73 | 298.86 | 299.96 | 299.36 | -4.80% | 226,636 |
| Jan 27, 2026 | 314.19 | 318.88 | 311.35 | 315.09 | 314.46 | -0.30% | 86,865 |
| Jan 26, 2026 | 322.08 | 324.28 | 313.36 | 316.03 | 315.40 | -1.10% | 126,780 |
| Jan 23, 2026 | 332.36 | 333.70 | 315.00 | 319.54 | 318.90 | -4.67% | 98,864 |
| Jan 22, 2026 | 332.17 | 337.02 | 330.61 | 335.19 | 334.52 | 1.54% | 95,053 |
| Jan 21, 2026 | 320.68 | 335.16 | 319.78 | 330.11 | 329.45 | 3.87% | 132,560 |
| Jan 20, 2026 | 326.77 | 330.28 | 316.62 | 317.81 | 317.18 | -4.01% | 91,329 |
| Jan 16, 2026 | 331.06 | 333.99 | 326.16 | 331.09 | 330.43 | 0.65% | 206,984 |
| Jan 15, 2026 | 323.10 | 333.50 | 322.81 | 328.94 | 328.28 | 2.36% | 169,909 |
| Jan 14, 2026 | 321.74 | 325.50 | 317.39 | 321.37 | 320.73 | 0.77% | 284,853 |
| Jan 13, 2026 | 324.41 | 328.40 | 317.51 | 318.90 | 318.26 | -0.29% | 93,511 |
| Jan 12, 2026 | 318.63 | 323.38 | 315.85 | 319.83 | 319.19 | 0.09% | 111,963 |
| Jan 9, 2026 | 321.24 | 324.39 | 315.00 | 319.54 | 318.90 | -0.28% | 119,550 |
| Jan 8, 2026 | 304.82 | 322.08 | 302.38 | 320.43 | 319.79 | 4.21% | 204,969 |
| Jan 7, 2026 | 318.27 | 319.73 | 307.20 | 307.48 | 306.87 | -2.47% | 162,520 |
| Jan 6, 2026 | 304.16 | 316.06 | 300.00 | 315.26 | 314.63 | 2.45% | 159,274 |
| Jan 5, 2026 | 294.55 | 310.73 | 294.55 | 307.71 | 307.10 | 4.30% | 196,067 |
| Jan 2, 2026 | 293.53 | 299.60 | 290.86 | 295.03 | 294.44 | 0.51% | 99,406 |
| Dec 31, 2025 | 303.18 | 303.18 | 293.27 | 293.53 | 292.94 | -2.83% | 124,730 |
| Dec 30, 2025 | 304.02 | 308.43 | 301.05 | 302.09 | 301.49 | -1.14% | 93,287 |
| Dec 29, 2025 | 307.02 | 307.32 | 303.82 | 305.57 | 304.96 | -0.56% | 73,200 |
| Dec 26, 2025 | 309.23 | 310.38 | 305.00 | 307.29 | 306.68 | -0.26% | 72,486 |
| Dec 24, 2025 | 309.71 | 311.08 | 305.11 | 308.08 | 307.46 | 0.35% | 96,394 |
| Dec 23, 2025 | 311.41 | 312.33 | 306.37 | 307.00 | 306.39 | -1.55% | 105,058 |
| Dec 22, 2025 | 305.39 | 317.51 | 302.73 | 311.84 | 311.22 | 1.92% | 133,262 |
| Dec 19, 2025 | 308.85 | 308.85 | 301.77 | 305.98 | 305.37 | 0.17% | 343,992 |
| Dec 18, 2025 | 314.09 | 317.50 | 305.12 | 305.47 | 304.86 | -1.67% | 181,904 |
| Dec 17, 2025 | 309.79 | 315.87 | 309.07 | 310.67 | 310.05 | -0.23% | 246,110 |
| Dec 16, 2025 | 328.60 | 328.60 | 311.00 | 311.39 | 310.77 | -1.64% | 236,391 |
| Dec 15, 2025 | 321.56 | 323.73 | 315.05 | 316.57 | 315.94 | -0.80% | 242,483 |
| Dec 12, 2025 | 317.88 | 321.11 | 315.26 | 319.11 | 318.47 | 0.28% | 180,047 |
| Dec 11, 2025 | 311.79 | 323.95 | 311.79 | 318.23 | 317.59 | 2.34% | 138,155 |
| Dec 10, 2025 | 300.69 | 313.17 | 300.00 | 310.95 | 310.33 | 3.52% | 164,976 |
| Dec 9, 2025 | 301.99 | 304.34 | 282.16 | 300.38 | 299.78 | 1.52% | 168,433 |
| Dec 8, 2025 | 306.42 | 307.00 | 295.33 | 295.88 | 295.29 | -2.76% | 170,718 |
| Dec 5, 2025 | 300.70 | 304.74 | 297.52 | 304.27 | 303.66 | 1.38% | 159,981 |
| Dec 4, 2025 | 300.20 | 303.86 | 292.08 | 300.13 | 299.53 | -0.68% | 234,271 |
| Dec 3, 2025 | 288.30 | 302.69 | 284.70 | 302.18 | 301.58 | 9.01% | 265,648 |