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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$111.91$113.4145,300——
2020-12-30$111.58$113.0724,700——
2020-12-29$111.06$112.5534,600——
2020-12-28$112.49$113.9929,600——
2020-12-24$111.70$113.1937,300——
2020-12-23$111.21$112.7020,800——
2020-12-22$111.92$113.4227,100——
2020-12-21$112.59$114.1064,100——
2020-12-18$110.56$112.04145,300——
2020-12-17$116.28$117.8434,100——
2020-12-16$114.02$115.5546,300——
2020-12-15$114.91$116.4566,300——
2020-12-14$110.99$112.4747,100——
2020-12-11$110.04$111.5139,000——
2020-12-10$108.34$109.7944,900——
2020-12-09$108.80$110.2636,900——
2020-12-08$107.19$108.6257,200——
2020-12-07$104.74$106.1439,200——
2020-12-04$106.43$107.8547,400——
2020-12-03$105.09$106.5038,900——
2020-12-02$104.39$105.7937,800——
2020-12-01$106.31$107.7349,100——
2020-11-30$107.29$108.7366,300——
2020-11-27$108.25$109.7023,900——
2020-11-25$109.95$111.4254,500——
2020-11-24$114.59$116.1257,100——
2020-11-23$110.33$111.8135,100——
2020-11-20$108.50$109.9578,100——
2020-11-19$111.60$113.0943,200——
2020-11-18$111.04$112.5335,400——
2020-11-17$113.93$115.4578,400——
2020-11-16$111.77$113.2768,400——
2020-11-13$106.55$107.9836,300——
2020-11-12$104.35$105.7531,000——
2020-11-11$106.78$108.2134,900——
2020-11-10$109.72$111.1960,900——
2020-11-09$104.01$105.4075,100——
2020-11-06$103.01$104.3990,600——
2020-11-05$103.32$104.70181,600——
2020-11-04$89.23$90.4248,000——
2020-11-03$92.50$93.74163,400——
2020-11-02$88.73$89.9270,100——
2020-10-30$85.53$86.6751,500——
2020-10-29$83.37$84.4946,500——
2020-10-28$83.04$84.01116,100——
2020-10-27$84.50$85.4951,700——
2020-10-26$84.71$85.7031,300——
2020-10-23$85.02$86.0263,600——
2020-10-22$83.95$84.9369,200——
2020-10-21$85.13$86.1331,100——
2020-10-20$86.62$87.6432,300——
2020-10-19$87.01$88.0355,700——
2020-10-16$87.15$88.1753,100——
2020-10-15$86.87$87.8957,200——
2020-10-14$86.00$87.0126,900——
2020-10-13$86.00$87.0132,400——
2020-10-12$86.97$87.9960,600——
2020-10-09$85.55$86.5544,700——
2020-10-08$84.40$85.3966,800——
2020-10-07$83.00$83.9744,300——
2020-10-06$80.75$81.7060,900——
2020-10-05$80.00$80.9451,100——
2020-10-02$78.59$79.5145,300——
2020-10-01$77.67$78.5846,100——
2020-09-30$77.25$78.1637,300——
2020-09-29$77.93$78.84101,600——
2020-09-28$77.50$78.41116,000——
2020-09-25$75.61$76.5053,300——
2020-09-24$74.92$75.8046,000——
2020-09-23$74.22$75.0966,800——
2020-09-22$74.67$75.5538,100——
2020-09-21$74.39$75.2684,800——
2020-09-18$75.14$76.02274,800——
2020-09-17$75.23$76.1152,900——
2020-09-16$74.95$75.8344,000——
2020-09-15$74.27$75.1429,900——
2020-09-14$74.67$75.5557,200——
2020-09-11$74.34$75.2158,500——
2020-09-10$75.05$75.9358,300——
2020-09-09$74.29$75.1662,000——
2020-09-08$74.90$75.7884,000——
2020-09-04$75.46$76.3553,200——
2020-09-03$75.75$76.6452,600——
2020-09-02$78.25$79.1778,500——
2020-09-01$73.76$74.6339,200——
2020-08-31$72.25$73.1065,600——
2020-08-28$72.98$73.8426,000——
2020-08-27$71.75$72.5923,800——
2020-08-26$72.28$73.1327,100——
2020-08-25$73.48$74.3433,000——
2020-08-24$73.30$74.1628,000——
2020-08-21$72.80$73.6533,300——
2020-08-20$73.24$74.1090,800——
2020-08-19$73.90$74.7722,300——
2020-08-18$74.74$75.6232,100——
2020-08-17$75.51$76.4031,500——
2020-08-14$74.69$75.5723,600——
2020-08-13$75.11$75.9923,600——
2020-08-12$75.87$76.7632,800——
2020-08-11$74.87$75.7562,600——
2020-08-10$74.77$75.6529,800——
2020-08-07$73.31$74.1746,500——
2020-08-06$72.89$73.7572,500——
2020-08-05$72.60$73.4559,200——
2020-08-04$73.49$74.3562,400——
2020-08-03$71.78$72.6275,300——
2020-07-31$66.79$67.5766,800——
2020-07-30$66.70$67.4830,400——
2020-07-29$68.83$69.5062,200——
2020-07-28$67.28$67.9447,800——
2020-07-27$68.73$69.4028,800——
2020-07-24$67.62$68.2827,900——
2020-07-23$68.05$68.7155,600——
2020-07-22$68.58$69.2552,600——
2020-07-21$70.67$71.3633,200——
2020-07-20$70.43$71.1242,400——
2020-07-17$70.55$71.2424,900——
2020-07-16$70.32$71.0138,700——
2020-07-15$71.27$71.9662,500——
2020-07-14$70.91$71.6055,600——
2020-07-13$68.27$68.9444,700——
2020-07-10$67.01$67.6645,000——
2020-07-09$65.69$66.3366,800——
2020-07-08$67.05$67.7060,800——
2020-07-07$67.63$68.2940,500——
2020-07-06$69.91$70.5940,100——
2020-07-02$69.80$70.4848,200——
2020-07-01$67.90$68.5637,200——
2020-06-30$69.11$69.7868,700——
2020-06-29$68.49$69.1649,300——
2020-06-26$66.12$66.76152,400——
2020-06-25$66.60$67.2570,800——
2020-06-24$66.49$67.1460,900——
2020-06-23$68.13$68.7924,300——
2020-06-22$68.42$69.0956,300——
2020-06-19$67.82$68.4881,900——
2020-06-18$68.81$69.4838,800——
2020-06-17$69.76$70.4425,600——
2020-06-16$71.18$71.8748,500——
2020-06-15$70.28$70.9747,400——
2020-06-12$69.04$69.71113,000——
2020-06-11$69.85$70.5365,700——
2020-06-10$74.86$75.5973,500——
2020-06-09$76.84$77.5971,600——
2020-06-08$77.48$78.2468,900——
2020-06-05$78.86$79.6362,200——
2020-06-04$75.00$75.7361,000——
2020-06-03$74.61$75.3485,800——
2020-06-02$72.32$73.0273,300——
2020-06-01$72.09$72.79100,100——
2020-05-29$71.56$72.2665,900——
2020-05-28$72.33$73.0397,100——
2020-05-27$70.26$70.9471,400——
2020-05-26$68.43$69.1043,900——
2020-05-22$66.15$66.7939,700——
2020-05-21$66.39$67.0443,100——
2020-05-20$67.72$68.3873,700——
2020-05-19$65.54$66.1843,100——
2020-05-18$66.83$67.4872,900——
2020-05-15$62.51$63.1250,400——
2020-05-14$62.43$63.0448,000——
2020-05-13$62.20$62.8171,700——
2020-05-12$63.96$64.5891,100——
2020-05-11$66.29$66.9464,600——
2020-05-08$66.55$67.2055,500——
2020-05-07$64.86$65.4951,800——
2020-05-06$64.28$64.9141,500——
2020-05-05$65.84$66.4847,200——
2020-05-04$65.32$65.96100,000——
2020-05-01$64.62$65.2565,500——
2020-04-30$66.24$66.8988,100——
2020-04-29$69.40$69.9467,700——
2020-04-28$66.62$67.1444,900——
2020-04-27$66.01$66.5268,200——
2020-04-24$65.79$66.3043,400——
2020-04-23$65.52$66.0358,200——
2020-04-22$65.23$65.7437,400——
2020-04-21$65.00$65.5154,700——
2020-04-20$65.56$66.07105,000——
2020-04-17$66.86$67.3836,000——
2020-04-16$65.49$66.0092,700——
2020-04-15$65.00$65.5196,900——
2020-04-14$66.81$67.3371,500——
2020-04-13$65.57$66.0857,700——
2020-04-09$67.49$68.0268,700——
2020-04-08$67.23$67.7568,900——
2020-04-07$64.22$64.7298,400——
2020-04-06$63.07$63.5699,800——
2020-04-03$58.59$59.0586,600——
2020-04-02$60.91$61.38102,500——
2020-04-01$59.34$59.80123,600——
2020-03-31$64.85$65.35125,800——
2020-03-30$65.59$66.1051,800——
2020-03-27$62.00$62.48106,500——
2020-03-26$64.24$64.74137,600——
2020-03-25$63.05$63.5484,600——
2020-03-24$65.74$66.25106,100——
2020-03-23$59.00$59.46107,800——
2020-03-20$58.53$58.99150,500——
2020-03-19$62.65$63.14109,100——
2020-03-18$60.07$60.54112,300——
2020-03-17$71.23$71.78219,900——
2020-03-16$62.27$62.75114,500——
2020-03-13$66.98$67.50158,100——
2020-03-12$62.04$62.52132,900——
2020-03-11$69.08$69.62171,600——
2020-03-10$73.25$73.82135,100——
2020-03-09$70.52$71.07145,300——
2020-03-06$71.82$72.3877,100——
2020-03-05$72.01$72.5775,200——
2020-03-04$72.76$73.3361,100——
2020-03-03$69.73$70.2766,800——
2020-03-02$69.23$69.7756,000——
2020-02-28$65.84$66.35109,200——
2020-02-27$70.37$70.92102,800——
2020-02-26$70.12$70.6754,200——
2020-02-25$69.99$70.5351,500——
2020-02-24$72.57$73.1358,700——
2020-02-21$73.70$74.2726,800——
2020-02-20$74.32$74.9047,200——
2020-02-19$73.71$74.2824,200——
2020-02-18$73.90$74.4830,000——
2020-02-14$73.86$74.4335,600——
2020-02-13$73.99$74.5756,900——
2020-02-12$73.86$74.4357,300——
2020-02-11$72.90$73.4720,700——
2020-02-10$72.40$72.9633,700——
2020-02-07$72.08$72.6440,100——
2020-02-06$74.27$74.8545,400——
2020-02-05$75.43$76.0292,700——
2020-02-04$71.91$72.47183,000——
2020-02-03$76.43$77.0240,000——
2020-01-31$75.88$76.4756,500——
2020-01-30$79.69$80.3143,600——
2020-01-29$80.51$81.0072,600——
2020-01-28$79.76$80.2537,900——
2020-01-27$78.83$79.3149,400——
2020-01-24$79.45$79.9339,100——
2020-01-23$80.34$80.8366,800——
2020-01-22$79.32$79.8145,200——
2020-01-21$79.37$79.85104,400——
2020-01-17$80.00$80.4928,300——
2020-01-16$79.41$79.8928,800——
2020-01-15$78.27$78.75138,400——
2020-01-14$78.24$78.7231,900——
2020-01-13$78.37$78.8554,000——
2020-01-10$78.05$78.5348,500——
2020-01-09$78.00$78.4839,300——
2020-01-08$77.67$78.1449,400——
2020-01-07$77.22$77.6999,400——
2020-01-06$77.47$77.9457,000——
2020-01-03$77.45$77.9257,900——
2020-01-02$77.34$77.8162,000——