CSW Industrials, Inc. - Common Stock (CSWI)
329.81
+1.71 (0.52%)
Csw Industrials Inc is a diversified industrial company that focuses on providing a wide range of products and services primarily through its two main segments: Industrial Products and Specialty Chemicals
The company designs, manufactures, and sells an array of industrial equipment and components, including specialty tools, sealing products, and precision measurement devices, catering to various markets such as construction, maintenance, and repair. Additionally, Csw Industrials offers chemical solutions that enhance performance and efficiency across several applications. With a commitment to innovation and quality, the company strives to meet the evolving needs of its customers across different industries.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 324.68 | 331.32 | 316.57 | 329.81 | 243,635 | 329.81 |
| 1/30/2025 | 330.23 | 339.99 | 322.94 | 328.10 | 183,719 | 328.10 |
| 1/29/2025 | 354.25 | 356.63 | 343.95 | 345.37 | 169,265 | 345.37 |
| 1/28/2025 | 352.58 | 359.32 | 347.63 | 357.51 | 118,462 | 357.51 |
| 1/27/2025 | 361.01 | 361.01 | 346.97 | 351.51 | 177,340 | 351.51 |
| 1/24/2025 | 381.23 | 382.40 | 365.32 | 367.00 | 193,384 | 367.00 |
| 1/23/2025 | 389.11 | 389.11 | 379.63 | 380.99 | 82,836 | 380.99 |
| 1/22/2025 | 395.15 | 396.30 | 387.72 | 388.95 | 72,783 | 388.95 |
| 1/21/2025 | 395.31 | 401.02 | 395.31 | 396.86 | 90,313 | 396.86 |
| 1/17/2025 | 390.32 | 393.35 | 386.84 | 390.21 | 125,304 | 390.21 |
| 1/16/2025 | 380.80 | 386.08 | 378.40 | 385.34 | 78,846 | 385.34 |
| 1/15/2025 | 379.83 | 381.42 | 374.65 | 380.41 | 92,413 | 380.41 |
| 1/14/2025 | 366.59 | 373.48 | 361.57 | 371.31 | 181,748 | 371.31 |
| 1/13/2025 | 356.00 | 366.27 | 353.83 | 365.84 | 133,243 | 365.84 |
| 1/10/2025 | 353.41 | 363.71 | 353.41 | 362.10 | 107,433 | 362.10 |
| 1/08/2025 | 356.48 | 361.49 | 352.34 | 360.84 | 92,598 | 360.84 |
| 1/07/2025 | 357.86 | 359.69 | 348.34 | 357.27 | 110,733 | 357.27 |
| 1/06/2025 | 358.07 | 361.83 | 355.58 | 356.42 | 61,100 | 356.42 |
| 1/03/2025 | 353.80 | 358.62 | 352.17 | 358.11 | 52,236 | 358.11 |
| 1/02/2025 | 354.65 | 358.66 | 347.45 | 351.52 | 48,175 | 351.52 |
| 12/31/2024 | 353.98 | 0.00 | 353.98 | 352.80 | 0 | 352.80 |
| 12/30/2024 | 355.78 | 356.83 | 346.96 | 353.98 | 47,704 | 353.98 |
| 12/27/2024 | 360.58 | 360.92 | 352.24 | 357.43 | 70,356 | 357.43 |
| 12/26/2024 | 359.23 | 364.50 | 356.27 | 363.67 | 67,073 | 363.67 |
| 12/24/2024 | 357.18 | 360.62 | 357.08 | 360.30 | 25,997 | 360.30 |
| 12/23/2024 | 358.09 | 359.53 | 352.13 | 357.36 | 103,831 | 357.36 |
| 12/20/2024 | 350.80 | 364.33 | 348.30 | 358.41 | 228,510 | 358.41 |
| 12/19/2024 | 367.50 | 373.46 | 356.73 | 357.82 | 75,522 | 357.82 |
| 12/18/2024 | 381.50 | 384.71 | 360.22 | 360.81 | 128,111 | 360.81 |
| 12/17/2024 | 385.24 | 385.24 | 373.88 | 379.74 | 165,878 | 379.74 |
| 12/16/2024 | 387.15 | 394.24 | 387.15 | 389.17 | 75,560 | 389.17 |
| 12/13/2024 | 393.13 | 395.87 | 386.54 | 388.68 | 86,430 | 388.68 |
| 12/12/2024 | 398.63 | 400.94 | 392.03 | 392.80 | 123,029 | 392.80 |
| 12/11/2024 | 402.80 | 406.90 | 399.21 | 400.34 | 104,742 | 400.34 |
| 12/10/2024 | 397.74 | 406.10 | 394.61 | 400.95 | 93,242 | 400.95 |
| 12/09/2024 | 418.48 | 419.27 | 396.80 | 398.41 | 100,802 | 398.41 |
| 12/06/2024 | 414.17 | 417.10 | 409.40 | 415.77 | 72,128 | 415.77 |
| 12/05/2024 | 413.40 | 414.36 | 408.06 | 409.94 | 63,419 | 409.94 |
| 12/04/2024 | 419.56 | 423.88 | 409.56 | 415.20 | 99,851 | 415.20 |
| 12/03/2024 | 414.91 | 425.12 | 413.50 | 419.39 | 63,746 | 419.39 |
| 12/02/2024 | 422.69 | 425.16 | 412.42 | 416.41 | 112,069 | 416.41 |
| 11/29/2024 | 421.12 | 425.49 | 421.12 | 422.39 | 44,165 | 422.39 |
| 11/27/2024 | 426.75 | 427.81 | 413.24 | 417.23 | 82,157 | 417.23 |
| 11/26/2024 | 430.00 | 430.84 | 422.64 | 423.58 | 110,572 | 423.58 |
| 11/25/2024 | 427.51 | 436.50 | 427.16 | 432.01 | 130,027 | 432.01 |
| 11/22/2024 | 418.16 | 427.19 | 415.28 | 426.66 | 161,931 | 426.66 |
| 11/21/2024 | 412.84 | 420.40 | 410.15 | 415.66 | 83,889 | 415.66 |
| 11/20/2024 | 417.99 | 419.48 | 410.61 | 412.03 | 87,057 | 412.03 |
| 11/19/2024 | 403.94 | 417.96 | 403.94 | 416.48 | 73,914 | 416.48 |
| 11/18/2024 | 411.86 | 413.09 | 403.17 | 409.76 | 70,157 | 409.76 |
| 11/15/2024 | 408.96 | 408.96 | 402.02 | 403.98 | 60,310 | 403.98 |
| 11/14/2024 | 413.72 | 420.29 | 405.83 | 407.79 | 73,764 | 407.79 |
| 11/13/2024 | 422.35 | 428.46 | 413.61 | 414.55 | 87,383 | 414.55 |
| 11/12/2024 | 421.97 | 427.81 | 415.83 | 418.07 | 93,622 | 418.07 |
| 11/11/2024 | 424.79 | 425.14 | 420.21 | 423.00 | 62,290 | 423.00 |
| 11/08/2024 | 417.09 | 422.09 | 412.01 | 420.05 | 131,014 | 420.05 |
| 11/07/2024 | 413.26 | 418.17 | 404.83 | 415.34 | 157,654 | 415.34 |
| 11/06/2024 | 397.98 | 407.34 | 397.98 | 403.54 | 157,602 | 403.54 |
| 11/05/2024 | 365.60 | 379.93 | 365.60 | 378.75 | 92,984 | 378.75 |
| 11/04/2024 | 357.80 | 365.09 | 357.80 | 364.15 | 63,773 | 364.15 |
| 11/01/2024 | 356.78 | 362.92 | 356.78 | 358.45 | 142,879 | 358.45 |