CSW Industrials, Inc. - CSWI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	311.17	314.22	314.22	316.96	308.53	93,061
May 07, 2025	315.7	306.44	306.44	315.7	304.01	94,700
May 06, 2025	313.76	312.7	312.7	317.49	311.2	93,649
May 05, 2025	317.99	317.94	317.94	321.08	317.54	79,000
May 02, 2025	321.32	320.94	320.94	327.24	318.5	77,854
May 01, 2025	312.87	316.24	316.24	319.7	312.87	83,600
April 30, 2025	312.76	312.48	312.48	315.51	307.64	92,700
April 29, 2025	308.61	315.93	315.93	318.34	308.61	83,600
April 28, 2025	310.43	311.48	311.48	315.99	307.85	55,700
April 25, 2025	310.27	312.09	312.09	315.27	308.54	57,500
April 24, 2025	305.15	314.3	314.3	315.6	298.84	91,013
April 23, 2025	307.21	304.21	304.21	314.34	302.26	99,700
April 22, 2025	296.09	298.87	298.87	302.93	296.09	102,900
April 21, 2025	295	291.18	291.18	295	286.85	93,442
April 17, 2025	294.69	298.43	298.43	299.37	293.6	68,468
April 16, 2025	296.57	295.87	295.87	298.13	290	100,180
April 15, 2025	296.21	297.68	297.68	300.79	294.59	106,180
April 14, 2025	303.21	299.08	299.08	305.58	296	121,417
April 11, 2025	284.46	300.61	300.61	301.62	281.22	144,069
April 10, 2025	279.29	282	282	283.59	271.63	185,397
April 09, 2025	253.74	288.11	288.11	290.08	250.15	213,000
April 08, 2025	267.82	254.34	254.34	273.48	250.05	189,946
April 07, 2025	255.5	264.08	264.08	275.42	249.84	157,001
April 04, 2025	257.11	263.79	263.79	266.15	250.02	205,150
April 03, 2025	287.08	270.23	270.23	288.96	269.49	206,603
April 02, 2025	290.74	303.04	303.04	304.4	290.74	77,510
April 01, 2025	289.1	295.91	295.91	296.15	288.44	76,810
March 31, 2025	286.91	291.52	291.52	295.4	282.23	164,500
March 28, 2025	295.9	290.19	290.19	295.9	286.75	53,900
March 27, 2025	298.2	296.08	296.08	299.9	294.82	95,600
March 26, 2025	307.43	299.76	299.76	314.79	298.62	101,800
March 25, 2025	304.85	306.8	306.8	308.56	294.27	120,400
March 24, 2025	297.18	302.13	302.13	302.55	296.66	119,800
March 21, 2025	290.77	292.79	292.79	293.23	283.78	453,600
March 20, 2025	287.65	292.66	292.66	294.62	286.4	143,600
March 19, 2025	285.01	291.44	291.44	293.19	283.59	143,798
March 18, 2025	293.82	286.11	286.11	293.82	284.08	165,420
March 17, 2025	289.57	292.84	292.84	294.42	289.09	153,500
March 14, 2025	285.81	291.01	291.01	291.45	285.73	152,465
March 13, 2025	291.18	283.77	283.77	291.18	283.58	97,923
March 12, 2025	296.72	291.4	291.4	299.15	289.1	117,356
March 11, 2025	293.38	294.16	294.16	298.43	290.21	110,547
March 10, 2025	298.21	292.48	292.48	301.96	287.98	124,300
March 07, 2025	299.05	301.45	301.45	302	292.09	72,140
March 06, 2025	302.57	300.13	300.13	302.57	295.85	89,198
March 05, 2025	303.39	304.26	304.26	306.59	302.43	142,715
March 04, 2025	301.68	301.81	301.81	307.7	293.05	165,443
March 03, 2025	308.25	304.02	304.02	308.96	302.37	217,000
February 28, 2025	298.47	306.09	306.09	306.66	298.14	174,014
February 27, 2025	305.27	297.96	297.96	308.19	296.76	144,525
February 26, 2025	305.18	305.27	305.27	309.44	304.56	101,100
February 25, 2025	299.57	303.43	303.43	306.55	299.57	114,200
February 24, 2025	303.92	299.38	299.38	305	298.76	141,410
February 21, 2025	314.47	302.16	302.16	315.19	300.82	87,208
February 20, 2025	313.66	310.37	310.37	313.66	306	112,954
February 19, 2025	316.14	314.45	314.45	317.64	312.28	92,004
February 18, 2025	317.81	319.48	319.48	323.55	316.37	60,000
February 14, 2025	317.41	318.12	318.12	321.27	315.2	106,804
February 13, 2025	315.04	317.41	317.41	318.1	308.67	102,600
February 12, 2025	318.57	314.75	314.75	323.8	313.8	153,500

CSW Industrials, Inc. (CSWI) NASDAQ