NYSE:CSW | Historical Stock Price | CSW INDUSTRIALS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-09-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$27.65$48.51$85.08$149.24$261.77$459.142015-09-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$77.00$77.4735,300——
2019-12-30$76.66$77.1332,500——
2019-12-27$77.30$77.7738,400——
2019-12-26$77.68$78.1545,700——
2019-12-24$77.80$78.2737,100——
2019-12-23$77.63$78.1043,300——
2019-12-20$76.93$77.4064,900——
2019-12-19$76.51$76.9844,400——
2019-12-18$76.99$77.4658,500——
2019-12-17$77.62$78.0939,600——
2019-12-16$77.70$78.1762,000——
2019-12-13$76.66$77.1382,500——
2019-12-12$76.98$77.4564,500——
2019-12-11$75.81$76.2741,800——
2019-12-10$74.98$75.4455,300——
2019-12-09$74.46$74.9158,000——
2019-12-06$74.50$74.9538,900——
2019-12-05$74.05$74.5030,200——
2019-12-04$73.47$73.9250,300——
2019-12-03$73.06$73.5143,500——
2019-12-02$73.14$73.5944,600——
2019-11-29$73.83$74.2825,200——
2019-11-27$74.54$74.9928,900——
2019-11-26$74.15$74.6048,900——
2019-11-25$73.48$73.9356,600——
2019-11-22$72.83$73.2724,000——
2019-11-21$73.19$73.6443,100——
2019-11-20$72.89$73.3350,600——
2019-11-19$73.87$74.3271,700——
2019-11-18$73.74$74.1941,700——
2019-11-15$75.18$75.6462,300——
2019-11-14$75.54$76.0045,200——
2019-11-13$75.55$76.01115,200——
2019-11-12$75.46$75.9262,100——
2019-11-11$74.13$74.5845,200——
2019-11-08$74.10$74.5553,600——
2019-11-07$72.92$73.3663,900——
2019-11-06$73.59$74.0477,500——
2019-11-05$70.41$70.84247,400——
2019-11-04$70.91$71.3458,700——
2019-11-01$70.38$70.8145,100——
2019-10-31$69.22$69.6448,300——
2019-10-30$69.34$69.7643,400——
2019-10-29$68.94$69.2237,800——
2019-10-28$68.53$68.8122,300——
2019-10-25$68.03$68.3133,500——
2019-10-24$67.57$67.8528,100——
2019-10-23$67.17$67.4545,500——
2019-10-22$67.86$68.1430,400——
2019-10-21$67.64$67.9299,400——
2019-10-18$67.10$67.3854,400——
2019-10-17$67.06$67.3447,000——
2019-10-16$65.40$65.67113,100——
2019-10-15$64.93$65.2071,600——
2019-10-14$64.74$65.0143,400——
2019-10-11$65.18$65.45134,400——
2019-10-10$64.41$64.6836,000——
2019-10-09$65.13$65.4042,800——
2019-10-08$64.92$65.1969,500——
2019-10-07$65.12$65.39177,200——
2019-10-04$65.44$65.7169,400——
2019-10-03$64.79$65.0672,400——
2019-10-02$66.04$66.3193,700——
2019-10-01$66.92$67.2040,300——
2019-09-30$69.03$69.3150,700——
2019-09-27$69.21$69.5038,900——
2019-09-26$69.80$70.0955,200——
2019-09-25$70.42$70.7156,300——
2019-09-24$68.82$69.10127,600——
2019-09-23$68.54$68.8240,600——
2019-09-20$68.72$69.00126,400——
2019-09-19$68.90$69.1855,600——
2019-09-18$69.75$70.0479,000——
2019-09-17$70.41$70.7082,100——
2019-09-16$70.86$71.1536,200——
2019-09-13$71.22$71.5175,900——
2019-09-12$71.04$71.33113,100——
2019-09-11$71.10$71.39107,800——
2019-09-10$68.38$68.6681,800——
2019-09-09$68.68$68.9672,300——
2019-09-06$68.69$68.9750,600——
2019-09-05$68.79$69.07113,200——
2019-09-04$68.76$69.04115,100——
2019-09-03$67.49$67.7760,200——
2019-08-30$68.21$68.4946,200——
2019-08-29$67.65$67.9332,900——
2019-08-28$66.49$66.7632,000——
2019-08-27$65.77$66.0463,600——
2019-08-26$66.27$66.5455,800——
2019-08-23$65.38$65.6557,000——
2019-08-22$67.62$67.9050,000——
2019-08-21$68.35$68.63129,200——
2019-08-20$68.73$69.01103,600——
2019-08-19$69.31$69.60137,800——
2019-08-16$70.25$70.5443,000——
2019-08-15$68.24$68.5279,200——
2019-08-14$69.98$70.2770,200——
2019-08-13$70.53$70.8241,300——
2019-08-12$71.01$71.3042,000——
2019-08-09$69.40$69.69105,300——
2019-08-08$70.31$70.60162,000——
2019-08-07$68.52$68.8077,200——
2019-08-06$67.90$68.1887,300——
2019-08-05$67.48$67.76108,500——
2019-08-02$68.72$69.00103,800——
2019-08-01$69.38$69.6760,200——
2019-07-31$70.61$70.9067,600——
2019-07-30$70.99$71.2878,600——
2019-07-29$70.87$71.1655,600——
2019-07-26$70.49$70.6572,200——
2019-07-25$69.96$70.1171,500——
2019-07-24$69.79$69.9475,600——
2019-07-23$69.20$69.3541,100——
2019-07-22$68.95$69.1063,700——
2019-07-19$68.55$68.7058,000——
2019-07-18$69.25$69.40136,900——
2019-07-17$69.92$70.0777,300——
2019-07-16$70.18$70.3371,100——
2019-07-15$70.39$70.5464,500——
2019-07-12$70.00$70.1557,700——
2019-07-11$69.29$69.4469,200——
2019-07-10$69.58$69.7354,100——
2019-07-09$69.50$69.6574,000——
2019-07-08$68.62$68.7752,400——
2019-07-05$68.06$68.2145,000——
2019-07-03$68.61$68.7636,300——
2019-07-02$67.99$68.1455,600——
2019-07-01$68.36$68.5171,300——
2019-06-28$68.15$68.30167,200——
2019-06-27$67.30$67.4558,200——
2019-06-26$65.88$66.0247,800——
2019-06-25$65.28$65.4265,500——
2019-06-24$66.00$66.1549,900——
2019-06-21$67.44$67.59112,100——
2019-06-20$67.74$67.8987,100——
2019-06-19$67.25$67.4087,100——
2019-06-18$67.11$67.2668,700——
2019-06-17$67.07$67.2241,200——
2019-06-14$67.65$67.8057,000——
2019-06-13$68.49$68.6461,800——
2019-06-12$67.04$67.1978,800——
2019-06-11$66.68$66.8388,800——
2019-06-10$66.19$66.3464,700——
2019-06-07$65.81$65.9548,500——
2019-06-06$65.28$65.4296,800——
2019-06-05$65.50$65.6447,400——
2019-06-04$65.04$65.18206,200——
2019-06-03$64.87$65.0157,000——
2019-05-31$63.93$64.0758,400——
2019-05-30$63.39$63.5384,600——
2019-05-29$64.66$64.8078,200——
2019-05-28$64.23$64.3775,400——
2019-05-24$63.69$63.8378,500——
2019-05-23$64.07$64.2153,800——
2019-05-22$64.90$65.0497,500——
2019-05-21$59.57$59.7083,800——
2019-05-20$58.25$58.3856,600——
2019-05-17$58.85$58.9871,000——
2019-05-16$60.20$60.3328,600——
2019-05-15$59.66$59.7934,700——
2019-05-14$60.00$60.1336,300——
2019-05-13$59.72$59.85105,000——
2019-05-10$61.77$61.9133,000——
2019-05-09$61.61$61.7547,900——
2019-05-08$60.90$61.0334,800——
2019-05-07$60.98$61.1155,300——
2019-05-06$61.51$61.5139,700——
2019-05-03$62.25$62.2528,600——
2019-05-02$60.87$60.8734,100——
2019-05-01$60.42$60.4251,700——
2019-04-30$59.95$59.9533,800——
2019-04-29$60.53$60.5328,900——
2019-04-26$59.92$59.92101,400——
2019-04-25$59.31$59.3135,700——
2019-04-24$60.48$60.4847,400——
2019-04-23$60.05$60.0562,300——
2019-04-22$58.98$58.9832,000——
2019-04-18$59.41$59.4131,500——
2019-04-17$59.81$59.8156,300——
2019-04-16$60.18$60.1869,900——
2019-04-15$60.85$60.8521,300——
2019-04-12$61.00$61.0043,500——
2019-04-11$60.60$60.60126,300——
2019-04-10$60.33$60.3332,700——
2019-04-09$59.11$59.1190,100——
2019-04-08$60.50$60.5049,400——
2019-04-05$59.73$59.7384,700——
2019-04-04$58.65$58.6571,400——
2019-04-03$57.90$57.9085,500——
2019-04-02$57.22$57.2286,300——
2019-04-01$57.68$57.6839,300——
2019-03-29$57.29$57.2943,400——
2019-03-28$57.05$57.0522,800——
2019-03-27$56.85$56.8530,100——
2019-03-26$56.31$56.3148,600——
2019-03-25$55.59$55.5931,000——
2019-03-22$54.83$54.8348,400——
2019-03-21$56.40$56.4031,400——
2019-03-20$56.59$56.5940,400——
2019-03-19$57.12$57.1236,700——
2019-03-18$57.19$57.1954,000——
2019-03-15$56.87$56.87171,300——
2019-03-14$56.79$56.7922,900——
2019-03-13$57.06$57.0627,300——
2019-03-12$56.66$56.6673,300——
2019-03-11$56.50$56.5044,900——
2019-03-08$55.42$55.4238,900——
2019-03-07$55.27$55.2746,200——
2019-03-06$55.90$55.9043,500——
2019-03-05$56.73$56.7333,500——
2019-03-04$57.79$57.7952,900——
2019-03-01$57.54$57.5449,600——
2019-02-28$56.78$56.7848,800——
2019-02-27$56.89$56.8969,100——
2019-02-26$56.49$56.4974,700——
2019-02-25$56.76$56.7653,400——
2019-02-22$57.34$57.3462,800——
2019-02-21$57.17$57.1781,200——
2019-02-20$57.01$57.0174,300——
2019-02-19$56.17$56.1765,800——
2019-02-15$56.16$56.1677,600——
2019-02-14$55.73$55.7340,300——
2019-02-13$55.61$55.6154,300——
2019-02-12$55.61$55.6147,300——
2019-02-11$55.11$55.1139,400——
2019-02-08$54.50$54.5042,300——
2019-02-07$54.83$54.8345,400——
2019-02-06$55.18$55.1863,100——
2019-02-05$53.74$53.7492,200——
2019-02-04$51.90$51.9029,400——
2019-02-01$51.72$51.7218,300——
2019-01-31$51.65$51.6532,500——
2019-01-30$51.41$51.4128,200——
2019-01-29$50.81$50.8120,800——
2019-01-28$50.68$50.6844,800——
2019-01-25$51.23$51.2327,300——
2019-01-24$51.52$51.5225,800——
2019-01-23$51.58$51.5835,100——
2019-01-22$51.37$51.3743,500——
2019-01-18$51.40$51.4057,600——
2019-01-17$51.28$51.2853,100——
2019-01-16$50.11$50.1138,100——
2019-01-15$49.79$49.7931,100——
2019-01-14$50.10$50.1035,500——
2019-01-11$50.29$50.2983,400——
2019-01-10$50.23$50.23134,800——
2019-01-09$49.31$49.31170,100——
2019-01-08$49.01$49.0182,500——
2019-01-07$48.75$48.75141,300——
2019-01-04$48.69$48.69139,600——
2019-01-03$47.35$47.3545,700——
2019-01-02$48.34$48.3461,400——