CSW Industrials Stock Price History
NYSE: CSWIndustrialsHome FurnishingsUSD
287.59+0.97 (+0.34%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CSW price history at a glance
The price history for CSW Industrials (CSW) on this page begins on September 28, 2015, when the stock closed at $32.25; it most recently closed at $287.59 on October 5, 2026. The highest price in this record is $436.50, reached on November 25, 2024; the latest close is 34.1% below that peak. Across the 10 complete calendar years in the table, CSW finished higher in 7 and lower in 3. Its best year was 2023 (+78.9%) and its worst was 2025 (-17.6%).
Over roughly 11 years the share price changed +791.8%, a 22.0% compound annual price return (excluding dividends). In the last 12 months alone, CSW has gained 19.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $436.50
- Date of high
- Nov 25, 2024
- Low since 2015
- $27.84
- Date of low
- Feb 22, 2016
- 52-week high
- $355.48
- 52-week low
- $230.96
- Last close
- $287.59
CSW returns
1 week
-4.99%
1 month
-2.96%
3 months
+2.37%
6 months
-1.02%
Year to date
-2.02%
1 year
+19.93%
3 years
+63.14%
5 years
+109.67%
CSW price return, excluding dividends.
CSW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 287.59 | -2.52% |
| 2025 | 295.03 | -17.61% |
| 2024 | 358.11 | +72.66% |
| 2023 | 207.41 | +78.91% |
| 2022 | 115.93 | -4.08% |
| 2021 | 120.86 | +8.00% |
| 2020 | 111.91 | +44.49% |
| 2019 | 77.45 | +59.07% |
| 2018 | 48.69 | +5.96% |
| 2017 | 45.95 | +24.69% |
| 2016 | 36.85 | -2.18% |
| 2015* | 37.67 | +16.81% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
CSW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 287.01 | 290.14 | 283.82 | 287.59 | +0.34% | |
| 285.00 | 289.97 | 279.92 | 286.62 | -0.03% | |
| 290.85 | 293.73 | 284.00 | 286.70 | -3.43% | |
| 304.63 | 306.08 | 296.47 | 296.89 | -1.69% | |
| 297.74 | 306.04 | 295.45 | 301.99 | -0.23% | |
| 298.97 | 306.07 | 295.62 | 302.69 | +3.53% | |
| 286.89 | 292.76 | 285.33 | 292.38 | +1.49% | |
| 296.33 | 300.38 | 287.73 | 288.08 | -1.94% | |
| 297.13 | 297.75 | 291.96 | 293.77 | -0.56% | |
| 293.23 | 297.42 | 289.99 | 295.41 | -0.47% | |
| 295.61 | 301.73 | 294.14 | 296.80 | +0.80% | |
| 294.55 | 297.30 | 289.55 | 294.45 | -1.17% | |
| 305.34 | 305.34 | 297.69 | 297.93 | -1.71% | |
| 294.66 | 304.35 | 292.61 | 303.12 | +4.68% | |
| 290.49 | 291.73 | 284.60 | 289.58 | +0.66% | |
| 288.74 | 289.85 | 284.88 | 287.68 | -0.34% | |
| 295.88 | 295.88 | 283.71 | 288.66 | +0.30% | |
| 295.00 | 295.00 | 285.79 | 287.80 | -0.59% | |
| 295.01 | 295.07 | 288.11 | 289.52 | -1.23% | |
| 293.45 | 299.98 | 290.51 | 293.13 | -2.52% | |
| 294.98 | 301.04 | 290.35 | 300.71 | +3.09% | |
| 292.19 | 293.69 | 288.27 | 291.70 | -1.58% | |
| 301.75 | 305.84 | 294.32 | 296.37 | -2.18% | |
| 310.44 | 313.33 | 301.83 | 302.96 | -1.78% | |
| 303.86 | 310.13 | 303.86 | 308.46 | +0.95% | |
| 306.33 | 309.14 | 301.81 | 305.57 | +1.25% | |
| 300.06 | 307.20 | 297.12 | 301.80 | +0.33% | |
| 305.56 | 315.15 | 299.61 | 300.82 | -2.63% | |
| 317.61 | 319.99 | 307.67 | 308.95 | -3.00% | |
| 319.32 | 323.39 | 311.72 | 318.50 | +0.01% | |
| 321.31 | 326.51 | 318.08 | 318.47 | -1.41% | |
| 326.58 | 328.42 | 319.66 | 323.03 | +0.10% | |
| 332.73 | 332.73 | 320.76 | 322.70 | -1.48% | |
| 327.86 | 332.21 | 327.32 | 327.56 | -0.77% | |
| 329.20 | 331.49 | 323.05 | 330.09 | +2.32% | |
| 322.12 | 326.51 | 319.41 | 322.62 | -1.70% | |
| 336.47 | 340.19 | 327.68 | 328.21 | -1.14% | |
| 339.58 | 343.85 | 331.11 | 331.99 | -3.13% | |
| 342.53 | 348.00 | 341.76 | 342.71 | -0.71% | |
| 342.75 | 347.89 | 342.75 | 345.15 | +0.65% | |
| 348.61 | 352.07 | 342.59 | 342.93 | -1.18% | |
| 353.86 | 353.86 | 345.13 | 347.01 | -1.22% | |
| 350.00 | 355.48 | 348.03 | 351.29 | +1.03% | |
| 349.92 | 353.70 | 342.59 | 347.70 | -0.85% | |
| 349.19 | 354.71 | 346.81 | 350.68 | +0.85% | |
| 329.82 | 349.45 | 329.82 | 347.72 | +0.49% | |
| 351.52 | 351.52 | 338.79 | 346.03 | -0.94% | |
| 344.86 | 350.89 | 340.66 | 349.31 | +1.59% | |
| 328.21 | 348.51 | 325.03 | 343.84 | +7.81% | |
| 321.18 | 328.84 | 311.12 | 318.93 | +1.76% | |
| 294.03 | 319.25 | 287.95 | 313.40 | +14.96% | |
| 295.09 | 295.09 | 269.52 | 272.61 | -8.80% | |
| 296.63 | 300.45 | 294.41 | 298.93 | +1.87% | |
| 290.18 | 308.50 | 287.83 | 293.43 | +1.47% | |
| 291.66 | 295.75 | 288.60 | 289.18 | -0.38% | |
| 278.24 | 292.54 | 278.24 | 290.29 | +2.83% | |
| 277.67 | 283.12 | 277.67 | 282.29 | +1.90% | |
| 276.85 | 280.04 | 270.69 | 277.03 | +0.66% | |
| 282.67 | 282.67 | 273.66 | 275.21 | -1.45% | |
| 294.22 | 305.96 | 278.20 | 279.27 | -7.12% | |
| 292.05 | 302.53 | 292.05 | 300.67 | +2.23% | |
| 291.95 | 301.36 | 288.35 | 294.10 | +0.43% | |
| 292.13 | 294.36 | 287.81 | 292.85 | +3.46% | |
| 282.79 | 289.21 | 276.62 | 283.06 | +0.75% | |
| 271.35 | 282.96 | 271.35 | 280.94 | +3.25% | |
| 273.75 | 274.87 | 269.66 | 272.11 | +0.27% | |
| 268.71 | 272.38 | 265.87 | 271.39 | -0.05% | |
| 278.01 | 278.74 | 269.60 | 271.53 | -3.04% | |
| 276.08 | 280.97 | 272.95 | 280.05 | +1.42% | |
| 275.15 | 278.23 | 270.90 | 276.12 | +1.05% | |
| 278.07 | 281.97 | 273.00 | 273.26 | -1.81% | |
| 272.34 | 279.15 | 269.23 | 278.30 | +2.99% | |
| 278.73 | 280.32 | 266.93 | 270.22 | -4.38% | |
| 286.84 | 287.47 | 280.84 | 282.61 | -1.94% | |
| 283.47 | 295.00 | 282.62 | 288.19 | +2.76% | |
| 271.10 | 284.50 | 266.26 | 280.46 | +4.35% | |
| 273.40 | 277.18 | 268.48 | 268.76 | -2.04% | |
| 278.70 | 279.64 | 272.73 | 274.36 | -1.99% | |
| 273.63 | 283.33 | 273.63 | 279.94 | +3.41% | |
| 273.59 | 281.00 | 269.76 | 270.70 | -1.66% | |
| 274.89 | 282.05 | 274.26 | 275.26 | +0.95% | |
| 278.14 | 288.37 | 272.21 | 272.66 | +0.22% | |
| 276.73 | 278.86 | 272.02 | 272.07 | -0.93% | |
| 269.15 | 276.00 | 265.67 | 274.62 | +3.33% | |
| 279.18 | 282.19 | 264.01 | 265.76 | -4.48% | |
| 271.50 | 278.75 | 266.81 | 278.21 | +4.09% | |
| 265.18 | 272.50 | 265.18 | 267.29 | +0.35% | |
| 265.55 | 269.54 | 263.62 | 266.37 | -1.24% | |
| 275.88 | 278.00 | 269.46 | 269.72 | -0.54% | |
| 273.05 | 277.51 | 267.68 | 271.18 | -0.17% | |
| 269.45 | 276.11 | 269.11 | 271.63 | +1.24% | |
| 275.81 | 275.81 | 263.50 | 268.29 | -3.13% | |
| 279.68 | 285.82 | 276.50 | 276.97 | -2.57% | |
| 284.50 | 286.99 | 279.68 | 284.28 | -1.69% | |
| 276.28 | 294.90 | 276.28 | 289.18 | +3.43% | |
| 277.56 | 304.97 | 262.97 | 279.59 | +0.57% | |
| 267.12 | 282.12 | 263.08 | 278.00 | +5.82% | |
| 260.98 | 264.58 | 255.16 | 262.72 | -0.04% | |
| 256.14 | 264.30 | 255.71 | 262.82 | +2.86% | |
| 257.50 | 259.90 | 253.93 | 255.51 | -1.80% | |
| 257.47 | 261.31 | 254.66 | 260.20 | +1.65% | |
| 261.85 | 264.42 | 255.73 | 255.97 | -3.46% | |
| 263.65 | 277.80 | 259.78 | 265.14 | +2.03% | |
| 260.66 | 262.58 | 251.45 | 259.87 | -0.61% | |
| 274.01 | 274.01 | 255.06 | 261.47 | -4.60% | |
| 271.48 | 277.56 | 264.64 | 274.09 | +0.95% | |
| 279.25 | 280.20 | 268.92 | 271.52 | -2.25% | |
| 285.01 | 287.99 | 276.31 | 277.76 | -1.20% | |
| 279.89 | 281.51 | 273.65 | 281.13 | +2.46% | |
| 281.25 | 284.24 | 273.95 | 274.37 | -1.37% | |
| 285.48 | 288.87 | 275.47 | 278.18 | -3.12% | |
| 291.46 | 291.46 | 285.10 | 287.15 | -1.39% | |
| 287.15 | 293.66 | 284.19 | 291.20 | +1.86% | |
| 289.38 | 292.03 | 284.33 | 285.88 | -1.97% | |
| 299.21 | 302.16 | 286.28 | 291.62 | -2.44% | |
| 296.58 | 301.00 | 295.52 | 298.92 | +0.93% | |
| 296.13 | 298.22 | 292.61 | 296.18 | +0.16% | |
| 291.22 | 298.79 | 291.22 | 295.70 | +1.74% | |
| 302.09 | 306.65 | 289.15 | 290.64 | -3.21% | |
| 297.86 | 304.87 | 294.96 | 300.29 | +0.90% | |
| 290.23 | 298.03 | 289.27 | 297.60 | +2.50% | |
| 279.86 | 294.27 | 279.65 | 290.34 | +5.75% | |
| 284.60 | 286.25 | 271.18 | 274.55 | -3.78% | |
| 300.26 | 304.39 | 282.22 | 285.35 | -7.06% | |
| 298.40 | 308.80 | 298.40 | 307.02 | +2.91% | |
| 288.85 | 298.84 | 282.97 | 298.34 | +2.68% | |
| 288.79 | 291.64 | 284.97 | 290.54 | +1.15% | |
| 275.83 | 290.29 | 275.83 | 287.25 | +3.47% | |
| 280.22 | 283.31 | 276.06 | 277.63 | +4.04% | |
| 264.05 | 270.45 | 261.05 | 266.85 | +0.47% | |
| 260.07 | 269.63 | 259.79 | 265.60 | +0.91% | |
| 262.03 | 271.59 | 259.21 | 263.21 | +1.10% | |
| 263.56 | 265.94 | 258.94 | 260.34 | -0.09% | |
| 263.57 | 267.72 | 257.68 | 260.58 | +0.42% | |
| 266.71 | 268.50 | 258.32 | 259.50 | -1.67% | |
| 255.45 | 265.28 | 255.45 | 263.91 | +2.20% | |
| 268.46 | 271.89 | 255.63 | 258.22 | -4.18% | |
| 271.35 | 275.03 | 264.84 | 269.48 | +1.08% | |
| 257.25 | 269.12 | 256.69 | 266.59 | +2.02% | |
| 267.57 | 272.79 | 260.77 | 261.30 | +0.90% | |
| 262.96 | 265.40 | 257.00 | 258.97 | -1.46% | |
| 255.00 | 264.41 | 253.51 | 262.80 | +2.96% | |
| 262.40 | 263.59 | 254.81 | 255.25 | -1.92% | |
| 256.30 | 260.76 | 250.08 | 260.25 | +3.02% | |
| 260.39 | 260.39 | 250.57 | 252.61 | -1.53% | |
| 259.58 | 271.24 | 255.29 | 256.54 | -0.47% | |
| 263.72 | 269.33 | 256.40 | 257.75 | -3.74% | |
| 263.78 | 268.92 | 259.96 | 267.77 | +1.00% | |
| 264.75 | 273.01 | 262.08 | 265.12 | -0.63% | |
| 255.90 | 268.12 | 248.58 | 266.80 | +1.74% | |
| 263.89 | 266.67 | 260.13 | 262.23 | -3.57% | |
| 275.11 | 278.31 | 269.06 | 271.95 | -2.34% | |
| 280.61 | 283.24 | 275.83 | 278.47 | +0.32% | |
| 284.20 | 285.88 | 276.87 | 277.57 | -6.00% | |
| 292.18 | 296.62 | 280.78 | 295.30 | +0.33% | |
| 291.48 | 295.48 | 287.00 | 294.33 | -1.36% | |
| 297.31 | 300.50 | 293.10 | 298.38 | +1.28% | |
| 305.95 | 305.95 | 292.17 | 294.60 | -2.90% | |
| 304.18 | 310.79 | 299.99 | 303.41 | +0.74% | |
| 311.42 | 311.42 | 299.83 | 301.17 | -3.29% | |
| 311.21 | 318.65 | 307.85 | 311.40 | +0.22% | |
| 301.44 | 311.41 | 300.00 | 310.72 | +2.23% | |
| 300.66 | 311.38 | 298.08 | 303.95 | +3.35% | |
| 308.32 | 308.32 | 282.79 | 294.09 | -4.97% | |
| 312.22 | 316.42 | 307.16 | 309.48 | -1.28% | |
| 326.67 | 334.27 | 311.66 | 313.50 | -2.64% | |
| 318.47 | 322.55 | 314.50 | 322.01 | +2.27% | |
| 304.41 | 315.07 | 298.15 | 314.87 | +4.06% | |
| 292.88 | 303.15 | 292.88 | 302.58 | +4.25% | |
| 277.89 | 292.60 | 277.89 | 290.25 | +5.52% | |
| 273.66 | 277.82 | 270.36 | 275.07 | +0.32% | |
| 264.22 | 279.37 | 262.48 | 274.18 | +4.91% | |
| 256.64 | 265.04 | 256.64 | 261.36 | +0.42% | |
| 266.41 | 272.75 | 260.00 | 260.27 | -3.60% | |
| 276.01 | 276.01 | 265.78 | 269.98 | -1.60% | |
| 287.73 | 289.90 | 268.51 | 274.36 | -8.53% | |
| 316.68 | 321.73 | 298.86 | 299.96 | -4.80% | |
| 314.19 | 318.88 | 311.35 | 315.09 | -0.30% | |
| 322.08 | 324.28 | 313.36 | 316.03 | -1.10% | |
| 332.36 | 333.70 | 315.00 | 319.54 | -4.67% | |
| 332.17 | 337.02 | 330.61 | 335.19 | +1.54% | |
| 320.68 | 335.16 | 319.78 | 330.11 | +3.87% | |
| 326.77 | 330.28 | 316.62 | 317.81 | -4.01% | |
| 331.06 | 333.99 | 326.16 | 331.09 | +0.65% | |
| 323.10 | 333.50 | 322.81 | 328.94 | +2.36% | |
| 321.74 | 325.50 | 317.39 | 321.37 | +0.77% | |
| 324.41 | 328.40 | 317.51 | 318.90 | -0.29% | |
| 318.63 | 323.38 | 315.85 | 319.83 | +0.09% | |
| 321.24 | 324.39 | 315.00 | 319.54 | -0.28% | |
| 304.82 | 322.08 | 302.38 | 320.43 | +4.21% | |
| 318.27 | 319.73 | 307.20 | 307.48 | -2.47% | |
| 304.16 | 316.06 | 300.00 | 315.26 | +2.45% | |
| 294.55 | 310.73 | 294.55 | 307.71 | +4.30% | |
| 293.53 | 299.60 | 290.86 | 295.03 | +0.51% | |
| 303.18 | 303.18 | 293.27 | 293.53 | -2.83% | |
| 304.02 | 308.43 | 301.05 | 302.09 | -1.14% | |
| 307.02 | 307.32 | 303.82 | 305.57 | -0.56% | |
| 309.23 | 310.38 | 305.00 | 307.29 | -0.26% | |
| 309.71 | 311.08 | 305.11 | 308.08 | +0.35% | |
| 311.41 | 312.33 | 306.37 | 307.00 | -1.55% | |
| 305.39 | 317.51 | 302.73 | 311.84 | +1.92% | |
| 308.85 | 308.85 | 301.77 | 305.98 | +0.17% | |
| 314.09 | 317.50 | 305.12 | 305.47 | -1.67% | |
| 309.79 | 315.87 | 309.07 | 310.67 | -0.23% | |
| 328.60 | 328.60 | 311.00 | 311.39 | -1.64% | |
| 321.56 | 323.73 | 315.05 | 316.57 | -0.80% | |
| 317.88 | 321.11 | 315.26 | 319.11 | +0.28% | |
| 311.79 | 323.95 | 311.79 | 318.23 | +2.34% | |
| 300.69 | 313.17 | 300.00 | 310.95 | +3.52% | |
| 301.99 | 304.34 | 282.16 | 300.38 | +1.52% | |
| 306.42 | 307.00 | 295.33 | 295.88 | -2.76% | |
| 300.70 | 304.74 | 297.52 | 304.27 | +1.38% | |
| 300.20 | 303.86 | 292.08 | 300.13 | -0.68% | |
| 288.30 | 302.69 | 284.70 | 302.18 | +9.01% | |
| 271.84 | 280.70 | 269.71 | 277.21 | +1.44% | |
| 268.62 | 278.36 | 267.14 | 273.28 | +0.52% | |
| 269.90 | 272.80 | 269.06 | 271.87 | -0.03% | |
| 268.67 | 273.81 | 268.67 | 271.94 | +0.65% | |
| 264.61 | 270.58 | 262.36 | 270.19 | +3.53% | |
| 258.42 | 262.54 | 257.18 | 260.98 | +0.76% | |
| 244.24 | 259.81 | 244.24 | 259.00 | +7.04% | |
| 244.03 | 248.85 | 240.06 | 241.96 | -0.44% | |
| 242.04 | 243.98 | 239.57 | 243.04 | +1.08% | |
| 240.54 | 244.36 | 239.88 | 240.45 | -0.36% | |
| 248.87 | 254.94 | 241.26 | 241.31 | -4.01% | |
| 242.56 | 251.85 | 242.56 | 251.39 | +1.98% | |
| 245.83 | 250.38 | 242.05 | 246.51 | +0.63% | |
| 249.18 | 257.00 | 243.04 | 244.96 | -1.87% | |
| 249.43 | 250.99 | 245.82 | 249.63 | +0.98% | |
| 249.61 | 250.73 | 242.20 | 247.20 | +0.92% | |
| 246.70 | 249.30 | 240.93 | 244.95 | -1.77% | |
| 240.05 | 252.84 | 237.50 | 249.37 | +3.06% | |
| 240.91 | 244.50 | 238.27 | 241.97 | +1.62% | |
| 247.01 | 252.81 | 236.66 | 238.11 | -4.43% | |
| 251.82 | 255.18 | 244.04 | 249.15 | -0.51% | |
| 245.82 | 256.03 | 243.99 | 250.42 | +1.23% | |
| 250.00 | 256.62 | 243.59 | 247.38 | +1.35% | |
| 240.93 | 249.72 | 240.93 | 244.08 | +0.87% | |
| 243.38 | 247.29 | 241.72 | 241.97 | -1.24% | |
| 244.35 | 247.54 | 243.52 | 245.01 | +0.04% | |
| 245.09 | 245.87 | 240.14 | 244.92 | +1.17% | |
| 240.12 | 244.22 | 240.12 | 242.09 | +0.69% | |
| 243.77 | 244.64 | 239.15 | 240.42 | -1.33% | |
| 241.60 | 247.20 | 241.00 | 243.67 | +0.35% | |
| 242.58 | 245.61 | 239.99 | 242.83 | +1.91% | |
| 240.72 | 244.58 | 238.16 | 238.27 | -1.26% | |
| 241.29 | 246.57 | 239.04 | 241.31 | -0.34% | |
| 244.90 | 245.45 | 239.99 | 242.13 | +0.59% | |
| 230.96 | 242.75 | 230.96 | 240.72 | +2.06% | |
| 235.56 | 237.85 | 233.28 | 235.87 | +1.75% | |
| 238.10 | 245.00 | 230.45 | 231.82 | -3.32% | |
| 248.27 | 248.27 | 239.79 | 239.79 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CSW chart for longer ranges.