Get the Stockscreener App
166.73
0.55%
-0.93
After Hours:
166.73
Overview
News
Price History
Option Chain
Financials
Why CHRW Down?
Discussions
Forecast
Stock Split
Dividend History
C H Robinson Worldwide Inc Stock (CHRW) Price History
The historical daily chart and data for C H Robinson Worldwide Inc stock (CHRW), adjusted for splits and dividends, show that the latest closing stock price as of January 07, 2026, is $166.73.
- C H Robinson Worldwide Inc all-time high stock price is $168.17, occurred on January 06, 2026.
- The lowest C H Robinson Worldwide Inc stock price recorded was $50.21 on March 20, 2014. Since then, C H Robinson Worldwide Inc's stock price has risen over 232.07% to $166.73 now.
- The 52-week high stock price for CHRW is $168.17, representing a 0.86% increase from the current share price, occurred on January 06, 2026.
- The 52-week low stock price for CHRW is $84.68, indicating a -49.21% decrease from the current share price, occurred on April 09, 2025.
- The closing price of C H Robinson Worldwide Inc (CHRW) stock in the beginning of 2025 was $107.83. The stock closed the year at $91.56, a loss of over -15.09% for the year.
The table below shows more information about CHRW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 07, 2026 | $167.6 | $161.9 | $5.65 | 3,887,682.0 | -0.55% |
| Jan 06, 2026 | $168.2 | $165.8 | $2.38 | 1,205,243.0 | +0.27% |
| Jan 05, 2026 | $167.6 | $163.3 | $4.28 | 1,395,692.0 | +2.13% |
| Jan 02, 2026 | $164.0 | $160.0 | $3.99 | 1,057,952.0 | +1.84% |
| Dec 31, 2025 | $161.9 | $160.5 | $1.40 | 847,592.0 | -0.74% |
| Dec 30, 2025 | $163.5 | $161.8 | $1.64 | 521,565.0 | -1.21% |
| Dec 29, 2025 | $165.1 | $163.1 | $2.00 | 867,071.0 | -0.42% |
| Dec 26, 2025 | $165.3 | $163.8 | $1.53 | 453,821.0 | -0.20% |
| Dec 24, 2025 | $166.1 | $164.7 | $1.37 | 428,115.0 | +0.22% |
| Dec 23, 2025 | $166.1 | $163.9 | $2.25 | 1,245,057.0 | -0.24% |
| Dec 22, 2025 | $167.9 | $163.9 | $3.95 | 1,443,854.0 | -0.88% |
| Dec 19, 2025 | $167.1 | $164.5 | $2.61 | 4,662,440.0 | +0.87% |
| Dec 18, 2025 | $165.9 | $159.8 | $6.13 | 2,432,313.0 | +3.08% |
| Dec 17, 2025 | $161.1 | $158.0 | $3.10 | 1,745,518.0 | +0.67% |
| Dec 16, 2025 | $160.5 | $157.2 | $3.34 | 1,505,255.0 | +0.91% |
| Dec 15, 2025 | $158.0 | $156.0 | $2.03 | 1,232,993.0 | +0.33% |
| Dec 12, 2025 | $161.6 | $156.4 | $5.18 | 1,298,546.0 | -1.70% |
| Dec 11, 2025 | $161.2 | $157.4 | $3.84 | 1,341,661.0 | +0.92% |
| Dec 10, 2025 | $159.3 | $151.6 | $7.66 | 1,721,706.0 | +3.82% |
| Dec 09, 2025 | $155.0 | $151.6 | $3.35 | 1,296,775.0 | -0.58% |
C H Robinson Worldwide Inc Stock (CHRW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of C H Robinson Worldwide Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CHRW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of C H Robinson Worldwide Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
C H Robinson Worldwide Inc Stock (CHRW) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $168.2 | $160.0 | $8.16 | 11,434,251.0 | +3.71% |
C H Robinson Worldwide Inc Stock (CHRW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $167.9 | $151.6 | $16.26 | 30,714,049.0 | +1.94% |
| Nov, 2025 | $160.3 | $147.0 | $13.34 | 26,909,979.0 | +3.17% |
| Oct, 2025 | $158.7 | $123.6 | $35.06 | 38,932,815.0 | +16.31% |
| Sep, 2025 | $138.0 | $124.2 | $13.85 | 36,463,131.0 | +2.87% |
| Aug, 2025 | $131.2 | $111.7 | $19.43 | 32,042,515.0 | +11.60% |
| Jul, 2025 | $116.2 | $96.23 | $19.92 | 29,330,286.0 | +20.19% |
| Jun, 2025 | $97.00 | $92.36 | $4.64 | 20,311,803.0 | -0.02% |
| May, 2025 | $101.1 | $86.58 | $14.49 | 30,179,999.0 | +7.57% |
| Apr, 2025 | $103.0 | $84.68 | $18.32 | 30,280,803.0 | -12.87% |
| Mar, 2025 | $105.3 | $95.08 | $10.19 | 30,825,266.0 | +0.77% |
| Feb, 2025 | $102.3 | $95.68 | $6.60 | 22,141,763.0 | +2.14% |
| Jan, 2025 | $110.2 | $98.00 | $12.25 | 22,069,470.0 | -3.71% |
C H Robinson Worldwide Inc Stock (CHRW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $114.8 | $102.2 | $12.65 | 21,496,477.0 | -1.99% |
| Nov, 2024 | $112.2 | $101.6 | $10.67 | 22,936,437.0 | +2.47% |
| Oct, 2024 | $113.1 | $100.4 | $12.66 | 26,112,330.0 | -6.64% |
| Sep, 2024 | $110.5 | $97.77 | $12.74 | 29,173,549.0 | +6.63% |
| Aug, 2024 | $105.4 | $96.36 | $9.05 | 26,456,108.0 | +16.24% |
| Jul, 2024 | $91.61 | $84.24 | $7.37 | 31,869,641.0 | +1.06% |
| Jun, 2024 | $90.24 | $82.16 | $8.08 | 28,069,866.0 | +2.03% |
| May, 2024 | $86.85 | $70.41 | $16.44 | 45,136,628.0 | +21.65% |
| Apr, 2024 | $75.19 | $65.00 | $10.19 | 28,590,082.0 | -6.75% |
| Mar, 2024 | $77.42 | $69.11 | $8.31 | 41,468,223.0 | +2.78% |
| Feb, 2024 | $79.00 | $71.29 | $7.71 | 35,244,045.0 | -11.90% |
| Jan, 2024 | $89.71 | $83.97 | $5.74 | 26,075,117.0 | -2.66% |
0.84%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):