NYSE : CSW
CSW Industrials, Inc. — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 291.42 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.75B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CSW Industrials, Inc. (CSW) closed at 287.03 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 291.02 | 295.18 | 285.09 | 287.03 | 131,590 | +0.30% |
| 2026-10-30 | 288.94 | 298.02 | 282.315 | 286.16 | 153,776 | -1.70% |
| 2026-10-29 | 291.17 | 299.278 | 283.735 | 291.42 | 224,540 | -0.36% |
| 2026-10-28 | 293.72 | 306.66 | 288.78 | 292.47 | 183,639 | -2.72% |
| 2026-10-27 | 301.52 | 304.55 | 294.16 | 300.65 | 136,362 | +0.61% |
| 2026-10-26 | 299.89 | 301.34 | 294.81 | 298.82 | 130,715 | +1.01% |
| 2026-10-23 | 292.37 | 296.16 | 288.13 | 295.82 | 158,312 | +0.38% |
| 2026-10-22 | 289.11 | 295.545 | 287.92 | 294.69 | 108,904 | +0.60% |
| 2026-10-21 | 294.8 | 294.8 | 289.475 | 292.94 | 96,100 | +1.09% |
| 2026-10-20 | 285.99 | 293.85 | 285.99 | 289.77 | 103,302 | +0.86% |
| 2026-10-19 | 292.41 | 292.41 | 285.55 | 287.3 | 78,414 | -0.36% |
| 2026-10-16 | 291.75 | 298.321 | 286.18 | 288.35 | 142,523 | -0.96% |
| 2026-10-15 | 288.72 | 294.335 | 285.85 | 291.14 | 75,466 | +0.88% |
| 2026-10-14 | 290.31 | 294 | 285.73 | 288.59 | 110,433 | -1.89% |
| 2026-10-13 | 291.73 | 295.17 | 285.81 | 294.14 | 117,895 | +1.84% |
| 2026-10-12 | 287.01 | 291.565 | 285.6 | 288.83 | 89,856 | +0.43% |
| 2026-10-09 | 287.01 | 290.14 | 283.815 | 287.59 | 79,517 | +0.34% |
| 2026-10-08 | 285 | 290.005 | 279.92 | 286.62 | 126,555 | -0.03% |
| 2026-10-07 | 290.85 | 293.725 | 283.81 | 286.7 | 92,781 | -3.43% |
| 2026-10-06 | 304.63 | 306.08 | 296.47 | 296.89 | 129,745 | -1.69% |
| 2026-10-05 | 297.74 | 306.04 | 295.45 | 301.99 | 141,701 | -0.23% |
| 2026-10-02 | 298.97 | 306.07 | 295.615 | 302.69 | 124,107 | +3.53% |
| 2026-10-01 | 286.89 | 292.76 | 285.33 | 292.38 | 120,807 | +1.49% |
| 2026-09-30 | 296.33 | 300.375 | 287.73 | 288.08 | 136,585 | -1.94% |
| 2026-09-29 | 297.13 | 297.745 | 291.96 | 293.77 | 96,742 | -0.56% |
| 2026-09-28 | 293.23 | 297.415 | 289.99 | 295.41 | 89,420 | -0.47% |
| 2026-09-25 | 295.61 | 301.73 | 294.14 | 296.8 | 85,267 | +0.80% |
| 2026-09-24 | 294.55 | 297.3 | 289.55 | 294.45 | 113,730 | -1.17% |
| 2026-09-23 | 305.34 | 305.34 | 297.69 | 297.93 | 102,777 | -1.71% |
| 2026-09-22 | 294.66 | 304.35 | 292.61 | 303.12 | 143,467 | +4.68% |
| 2026-09-21 | 290.49 | 291.73 | 284.595 | 289.58 | 118,422 | +0.66% |
| 2026-09-18 | 288.74 | 289.85 | 284.88 | 287.68 | 289,619 | -0.34% |
| 2026-09-17 | 295.88 | 295.88 | 283.71 | 288.66 | 144,521 | +0.30% |
| 2026-09-16 | 295 | 295 | 285.79 | 287.8 | 168,735 | -0.59% |
| 2026-09-15 | 295.01 | 295.07 | 288.11 | 289.52 | 127,290 | -1.23% |
| 2026-09-14 | 293.45 | 299.98 | 290.51 | 293.13 | 137,770 | -2.52% |
| 2026-09-11 | 294.98 | 301.04 | 290.35 | 300.71 | 156,357 | +3.09% |
| 2026-09-10 | 292.19 | 293.69 | 288.27 | 291.7 | 86,478 | -1.58% |
| 2026-09-09 | 301.75 | 305.84 | 294.32 | 296.37 | 89,597 | -2.18% |
| 2026-09-08 | 310.44 | 313.33 | 301.83 | 302.96 | 130,975 | -1.78% |
| 2026-09-04 | 303.86 | 310.13 | 303.86 | 308.46 | 97,158 | +0.95% |
| 2026-09-03 | 306.33 | 309.14 | 301.81 | 305.57 | 155,457 | +1.25% |
| 2026-09-02 | 300.06 | 307.2 | 297.12 | 301.8 | 169,420 | +0.33% |
| 2026-09-01 | 305.56 | 315.15 | 299.61 | 300.82 | 108,433 | -2.63% |
| 2026-08-31 | 317.61 | 319.99 | 307.67 | 308.95 | 126,769 | -3.00% |
| 2026-08-28 | 319.32 | 323.39 | 311.72 | 318.5 | 161,887 | +0.01% |
| 2026-08-27 | 321.31 | 326.51 | 318.08 | 318.47 | 139,307 | -1.41% |
| 2026-08-26 | 326.58 | 328.42 | 319.66 | 323.03 | 100,682 | +0.10% |
| 2026-08-25 | 332.73 | 332.73 | 320.76 | 322.7 | 63,999 | -1.48% |
| 2026-08-24 | 327.86 | 332.21 | 327.32 | 327.56 | 157,342 | -0.77% |
| 2026-08-21 | 329.2 | 331.49 | 323.05 | 330.09 | 113,962 | +2.32% |
| 2026-08-20 | 322.12 | 326.51 | 319.41 | 322.62 | 85,398 | -1.70% |
| 2026-08-19 | 336.47 | 340.19 | 327.68 | 328.21 | 98,209 | -1.14% |
| 2026-08-18 | 339.58 | 343.85 | 331.105 | 331.99 | 111,469 | -3.13% |
| 2026-08-17 | 342.53 | 348 | 341.76 | 342.71 | 81,912 | -0.71% |
| 2026-08-14 | 342.75 | 347.89 | 342.75 | 345.15 | 87,639 | +0.65% |
| 2026-08-13 | 348.61 | 352.07 | 342.59 | 342.93 | 162,992 | -1.18% |
| 2026-08-12 | 353.86 | 353.86 | 345.13 | 347.01 | 137,903 | -1.22% |
| 2026-08-11 | 350 | 355.483 | 348.03 | 351.29 | 79,428 | +1.03% |
| 2026-08-10 | 349.92 | 353.7 | 342.59 | 347.7 | 98,324 | -0.85% |
| 2026-08-07 | 349.19 | 354.71 | 346.809 | 350.68 | 113,407 | +0.85% |
| 2026-08-06 | 329.82 | 349.45 | 329.82 | 347.72 | 224,404 | +0.49% |
| 2026-08-05 | 351.52 | 351.52 | 338.79 | 346.03 | 253,135 | -0.94% |
| 2026-08-04 | 344.86 | 350.89 | 340.66 | 349.31 | 225,001 | +1.59% |
| 2026-08-03 | 328.21 | 348.51 | 325.03 | 343.84 | 258,724 | +7.81% |
| 2026-07-31 | 321.18 | 328.84 | 311.115 | 318.93 | 211,210 | +1.86% |
| 2026-07-30 | 294.03 | 319.25 | 287.95 | 313.4 | 224,187 | +14.96% |
| 2026-07-29 | 295.09 | 295.09 | 269.52 | 272.61 | 280,258 | -8.80% |
| 2026-07-28 | 296.63 | 300.45 | 294.41 | 298.93 | 124,075 | +1.87% |
| 2026-07-27 | 290.18 | 308.5 | 287.83 | 293.43 | 141,427 | +1.47% |
| 2026-07-24 | 291.66 | 295.75 | 288.595 | 289.18 | 117,072 | -0.38% |
| 2026-07-23 | 278.24 | 292.535 | 278.24 | 290.29 | 206,340 | +2.83% |
| 2026-07-22 | 277.67 | 283.12 | 277.67 | 282.29 | 125,824 | +1.90% |
| 2026-07-21 | 276.85 | 280.038 | 270.69 | 277.03 | 182,379 | +0.66% |
| 2026-07-20 | 282.67 | 282.67 | 273.66 | 275.21 | 140,326 | -1.45% |
| 2026-07-17 | 294.22 | 305.955 | 278.2 | 279.27 | 314,125 | -7.12% |
| 2026-07-16 | 292.05 | 302.525 | 292.05 | 300.67 | 132,451 | +2.23% |
| 2026-07-15 | 291.95 | 301.36 | 288.35 | 294.1 | 132,775 | +0.43% |
| 2026-07-14 | 292.13 | 294.36 | 287.81 | 292.85 | 152,914 | +3.46% |
| 2026-07-13 | 282.79 | 289.205 | 276.62 | 283.06 | 151,868 | +0.75% |
| 2026-07-10 | 271.35 | 282.96 | 271.35 | 280.94 | 109,826 | +3.25% |
| 2026-07-09 | 273.75 | 274.87 | 269.66 | 272.11 | 100,381 | +0.27% |
| 2026-07-08 | 268.71 | 272.38 | 265.87 | 271.39 | 255,214 | -0.05% |
| 2026-07-07 | 278.01 | 278.74 | 269.6 | 271.53 | 95,418 | -3.04% |
| 2026-07-06 | 276.08 | 280.97 | 272.95 | 280.05 | 92,571 | +1.42% |
| 2026-07-02 | 275.15 | 278.23 | 270.895 | 276.12 | 105,148 | +1.05% |
| 2026-07-01 | 278.07 | 281.97 | 273 | 273.26 | 157,537 | -1.81% |
| 2026-06-30 | 272.34 | 279.15 | 269.23 | 278.3 | 117,048 | +2.99% |
| 2026-06-29 | 278.73 | 280.32 | 266.93 | 270.22 | 165,201 | -4.38% |
| 2026-06-26 | 286.84 | 287.469 | 280.84 | 282.61 | 318,739 | -1.94% |
| 2026-06-25 | 283.47 | 295 | 282.615 | 288.19 | 96,619 | +2.76% |
| 2026-06-24 | 271.1 | 284.495 | 266.26 | 280.46 | 159,781 | +4.35% |
| 2026-06-23 | 273.4 | 277.18 | 268.48 | 268.76 | 102,000 | -2.04% |
| 2026-06-22 | 278.7 | 279.64 | 272.73 | 274.36 | 82,499 | -1.99% |
| 2026-06-18 | 273.63 | 283.33 | 273.63 | 279.94 | 281,672 | +3.41% |
| 2026-06-17 | 273.59 | 281 | 269.76 | 270.7 | 162,298 | -1.66% |
| 2026-06-16 | 274.89 | 282.05 | 274.26 | 275.26 | 108,264 | +0.95% |
| 2026-06-15 | 278.14 | 288.368 | 272.21 | 272.66 | 166,727 | +0.22% |
| 2026-06-12 | 276.73 | 278.86 | 272.02 | 272.07 | 140,772 | -0.93% |
| 2026-06-11 | 269.15 | 276 | 265.665 | 274.62 | 191,431 | +3.33% |
| 2026-06-10 | 279.18 | 282.19 | 264.005 | 265.76 | 158,380 | -4.48% |
| 2026-06-09 | 271.5 | 278.75 | 266.81 | 278.21 | 148,795 | +4.09% |
| 2026-06-08 | 265.18 | 272.5 | 265.18 | 267.29 | 92,860 | +0.35% |
| 2026-06-05 | 265.55 | 269.54 | 263.62 | 266.37 | 122,790 | -1.24% |
| 2026-06-04 | 275.88 | 277.995 | 269.46 | 269.72 | 80,499 | -0.54% |
| 2026-06-03 | 273.05 | 277.51 | 267.675 | 271.18 | 118,210 | -0.17% |
| 2026-06-02 | 269.45 | 276.11 | 269.11 | 271.63 | 94,511 | +1.24% |
| 2026-06-01 | 275.81 | 275.81 | 263.5 | 268.29 | 129,785 | -3.13% |
| 2026-05-29 | 279.68 | 285.82 | 276.5 | 276.97 | 153,659 | -2.57% |
| 2026-05-28 | 284.5 | 286.99 | 279.68 | 284.28 | 96,240 | -1.69% |
| 2026-05-27 | 276.28 | 294.9 | 276.28 | 289.18 | 129,273 | +3.43% |
| 2026-05-26 | 277.56 | 304.965 | 262.97 | 279.59 | 260,148 | +0.57% |
| 2026-05-22 | 267.12 | 282.12 | 263.08 | 278 | 170,771 | +5.82% |
| 2026-05-21 | 260.98 | 264.58 | 255.16 | 262.72 | 107,734 | -0.04% |
| 2026-05-20 | 256.14 | 264.3 | 255.71 | 262.82 | 84,873 | +2.86% |
| 2026-05-19 | 257.5 | 259.9 | 253.925 | 255.51 | 127,012 | -1.80% |
| 2026-05-18 | 257.47 | 261.31 | 254.655 | 260.2 | 123,195 | +1.65% |
| 2026-05-15 | 261.85 | 264.42 | 255.73 | 255.97 | 84,238 | -3.46% |
| 2026-05-14 | 263.65 | 277.8 | 259.78 | 265.14 | 126,782 | +2.03% |
| 2026-05-13 | 260.66 | 262.58 | 251.45 | 259.87 | 198,314 | -0.61% |