Skip to main content
CSW logo

CSW Industrials, Inc.

CSWNYSEIndustrialsSpecialty Industrial Machinery

$300.65Today:- (-)1Y +21.73%

As of Oct 27, 2026 close

Market cap
$4.92B
P/E (TTM)
40.71
Forward P/E
46.66
Dividend yield
0.39%
52-week range
$236.66$355.48
Volume (live)
-
Avg. volume (3M)
121.00K

CSW Industrials (CSW) Historical Stock Prices

Analyze CSW Industrials (CSW) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

CSW Industrials (CSW) Interactive Price Chart

Interactive historical price chart showing CSW Industrials stock price movements and trends across multiple time periods.

Loading chart...

CSW Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CSW historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 2026301.52304.55294.16300.65300.65136.36K
Oct 26, 2026299.89301.34294.81298.82298.82130.72K
Oct 23, 2026292.37296.16288.13295.82295.82158.31K
Oct 22, 2026289.11295.55287.92294.69294.69108.90K
Oct 21, 2026294.80294.80289.48292.94292.9496.10K
Oct 20, 2026285.99293.85285.99289.77289.77103.30K
Oct 19, 2026292.41292.41285.55287.30287.3078.41K
Oct 16, 2026291.75298.32286.18288.35288.35132.28K
Oct 15, 2026288.72294.33285.85291.14291.1475.46K
Oct 14, 2026290.31294.00285.73288.59288.59107.42K
Oct 13, 2026291.73295.17285.81294.14294.14109.21K
Oct 12, 2026287.01291.56285.60288.83288.8389.81K
Oct 9, 2026287.01290.14283.81287.59287.5979.51K
Oct 8, 2026285.00290.00279.92286.62286.62126.53K
Oct 7, 2026290.85293.73283.81286.70286.7092.77K
Oct 6, 2026304.63306.08296.47296.89296.89128.97K
Oct 5, 2026297.74306.04295.45301.99301.99141.70K
Oct 2, 2026298.97306.07295.62302.69302.69124.10K
Oct 1, 2026286.89292.76285.33292.38292.38120.80K
Sep 30, 2026296.33300.38287.73288.08288.08136.59K
Sep 29, 2026297.13297.75291.96293.77293.7796.74K
Sep 28, 2026293.23297.42289.99295.41295.4189.42K
Sep 25, 2026295.61301.73294.14296.80296.8085.27K
Sep 24, 2026294.55297.30289.55294.45294.45113.73K
Sep 23, 2026305.34305.34297.69297.93297.93102.78K
Sep 22, 2026294.66304.35292.61303.12303.12143.47K
Sep 21, 2026290.49291.73284.60289.58289.58118.42K
Sep 18, 2026288.74289.85284.88287.68287.68289.62K
Sep 17, 2026295.88295.88283.71288.66288.66144.52K
Sep 16, 2026295.00295.00285.79287.80287.80168.74K
Sep 15, 2026295.01295.07288.11289.52289.52127.29K
Sep 14, 2026293.45299.98290.51293.13293.13137.77K
Sep 11, 2026294.98301.04290.35300.71300.71156.36K
Sep 10, 2026292.19293.69288.27291.70291.7086.48K
Sep 9, 2026301.75305.84294.32296.37296.3789.60K
Sep 8, 2026310.44313.33301.83302.96302.96130.97K
Sep 4, 2026303.86310.13303.86308.46308.4697.16K
Sep 3, 2026306.33309.14301.81305.57305.57155.46K
Sep 2, 2026300.06307.20297.12301.80301.80169.42K
Sep 1, 2026305.56315.15299.61300.82300.82108.43K
Aug 31, 2026317.61319.99307.67308.95308.95126.77K
Aug 28, 2026319.32323.39311.72318.50318.50161.89K
Aug 27, 2026321.31326.51318.08318.47318.47139.31K
Aug 26, 2026326.58328.42319.66323.03323.03100.68K
Aug 25, 2026332.73332.73320.76322.70322.7064.00K
Aug 24, 2026327.86332.21327.32327.56327.56157.34K
Aug 21, 2026329.20331.49323.05330.09330.09113.96K
Aug 20, 2026322.12326.51319.41322.62322.6285.40K
Aug 19, 2026336.47340.19327.68328.21328.2198.21K
Aug 18, 2026339.58343.85331.11331.99331.99111.47K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.