CSW Industrials Inc. (CSWI)
303.65
7.74 (2.62%)
At close: Apr 02, 2025, 3:59 PM
285.00
-6.14%
After-hours: Apr 02, 2025, 06:15 PM EDT
CSW Industrials Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 289.10 | 296.14 | 288.44 | 295.97 | 4.45 | 1.53% | 76,710 |
| Mar 31, 2025 | 286.91 | 295.40 | 282.23 | 291.52 | 1.33 | 0.46% | 164,500 |
| Mar 28, 2025 | 295.90 | 295.90 | 286.75 | 290.19 | -5.89 | -1.99% | 53,900 |
| Mar 27, 2025 | 298.20 | 299.90 | 294.82 | 296.08 | -3.68 | -1.23% | 95,600 |
| Mar 26, 2025 | 307.43 | 314.79 | 298.62 | 299.76 | -7.04 | -2.29% | 101,800 |
| Mar 25, 2025 | 304.85 | 308.56 | 294.27 | 306.80 | 4.67 | 1.55% | 120,400 |
| Mar 24, 2025 | 297.18 | 302.55 | 296.66 | 302.13 | 9.34 | 3.19% | 119,800 |
| Mar 21, 2025 | 290.77 | 293.23 | 283.78 | 292.79 | 0.13 | 0.04% | 453,600 |
| Mar 20, 2025 | 287.65 | 294.62 | 286.40 | 292.66 | 1.22 | 0.42% | 143,600 |
| Mar 19, 2025 | 285.01 | 293.19 | 283.59 | 291.44 | 5.33 | 1.86% | 143,800 |
| Mar 18, 2025 | 293.82 | 293.82 | 284.08 | 286.11 | -6.73 | -2.30% | 165,420 |
| Mar 17, 2025 | 289.57 | 294.42 | 289.09 | 292.84 | 1.83 | 0.63% | 153,500 |
| Mar 14, 2025 | 285.81 | 291.45 | 285.73 | 291.01 | 7.24 | 2.55% | 152,500 |
| Mar 13, 2025 | 291.18 | 291.18 | 283.58 | 283.77 | -7.63 | -2.62% | 97,923 |
| Mar 12, 2025 | 296.72 | 299.15 | 289.10 | 291.40 | -2.76 | -0.94% | 117,400 |
| Mar 11, 2025 | 293.38 | 298.43 | 290.21 | 294.16 | 1.68 | 0.57% | 110,547 |
| Mar 10, 2025 | 298.21 | 301.96 | 287.98 | 292.48 | -8.97 | -2.98% | 124,300 |
| Mar 7, 2025 | 299.05 | 302.00 | 292.09 | 301.45 | 1.32 | 0.44% | 72,140 |
| Mar 6, 2025 | 302.57 | 302.57 | 295.85 | 300.13 | -4.13 | -1.36% | 89,303 |
| Mar 5, 2025 | 303.39 | 306.59 | 302.43 | 304.26 | 2.45 | 0.81% | 142,715 |
| Mar 4, 2025 | 301.68 | 307.70 | 293.05 | 301.81 | -2.21 | -0.73% | 165,443 |
| Mar 3, 2025 | 308.25 | 308.96 | 302.37 | 304.02 | -2.07 | -0.68% | 217,000 |
| Feb 28, 2025 | 298.47 | 306.66 | 298.14 | 306.09 | 8.13 | 2.73% | 174,427 |
| Feb 27, 2025 | 305.27 | 308.19 | 296.76 | 297.96 | -7.31 | -2.39% | 144,525 |
| Feb 26, 2025 | 305.18 | 309.44 | 304.56 | 305.27 | 1.84 | 0.61% | 101,100 |
| Feb 25, 2025 | 299.57 | 306.55 | 299.57 | 303.43 | 4.05 | 1.35% | 114,200 |
| Feb 24, 2025 | 303.92 | 305.00 | 298.76 | 299.38 | -2.78 | -0.92% | 141,410 |
| Feb 21, 2025 | 314.47 | 315.19 | 300.82 | 302.16 | -8.21 | -2.65% | 87,208 |
| Feb 20, 2025 | 313.66 | 313.66 | 306.00 | 310.37 | -4.08 | -1.30% | 112,954 |
| Feb 19, 2025 | 316.14 | 317.64 | 312.28 | 314.45 | -5.03 | -1.57% | 93,833 |
| Feb 18, 2025 | 317.81 | 323.55 | 316.37 | 319.48 | 1.36 | 0.43% | 60,000 |
| Feb 14, 2025 | 317.41 | 321.27 | 315.20 | 318.12 | 0.71 | 0.22% | 108,020 |
| Feb 13, 2025 | 315.04 | 318.10 | 308.67 | 317.41 | 2.66 | 0.85% | 102,600 |
| Feb 12, 2025 | 318.57 | 323.80 | 313.80 | 314.75 | -9.61 | -2.96% | 153,500 |
| Feb 11, 2025 | 322.81 | 325.05 | 320.07 | 324.36 | -2.44 | -0.75% | 94,000 |
| Feb 10, 2025 | 327.47 | 330.30 | 324.00 | 326.80 | 1.61 | 0.50% | 136,000 |
| Feb 7, 2025 | 325.94 | 327.85 | 320.07 | 325.19 | -2.86 | -0.87% | 130,814 |
| Feb 6, 2025 | 326.29 | 328.93 | 322.71 | 328.05 | 3.00 | 0.92% | 87,900 |
| Feb 5, 2025 | 322.61 | 329.15 | 321.90 | 325.05 | 5.20 | 1.63% | 119,119 |
| Feb 4, 2025 | 321.50 | 324.48 | 318.76 | 319.85 | -2.47 | -0.77% | 79,430 |
| Feb 3, 2025 | 321.78 | 326.81 | 317.68 | 322.32 | -7.49 | -2.27% | 172,627 |
| Jan 31, 2025 | 324.68 | 331.32 | 316.57 | 329.81 | 1.71 | 0.52% | 243,635 |
| Jan 30, 2025 | 330.23 | 339.99 | 322.94 | 328.10 | -17.27 | -5.00% | 183,719 |
| Jan 29, 2025 | 354.25 | 356.63 | 343.95 | 345.37 | -12.14 | -3.40% | 169,300 |
| Jan 28, 2025 | 352.58 | 359.32 | 347.63 | 357.51 | 6.00 | 1.71% | 118,500 |
| Jan 27, 2025 | 361.01 | 361.01 | 346.97 | 351.51 | -15.49 | -4.22% | 177,340 |
| Jan 24, 2025 | 381.23 | 382.40 | 365.32 | 367.00 | -13.99 | -3.67% | 193,400 |
| Jan 23, 2025 | 389.11 | 389.11 | 379.64 | 380.99 | -7.96 | -2.05% | 82,836 |
| Jan 22, 2025 | 395.15 | 396.30 | 387.72 | 388.95 | -7.91 | -1.99% | 72,800 |
| Jan 21, 2025 | 395.31 | 401.02 | 395.31 | 396.86 | 6.65 | 1.70% | 90,342 |