Get the Stockscreener App
147.64
0.65%
0.955
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 September 04, 2026, is $147.64.
- C H Robinson Worldwide Inc all-time high stock price is $210.33, occurred on July 22, 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 194.05% to $147.64 now.
- The 52-week high stock price for CHRW is $210.33, representing a 42.46% increase from the current share price, occurred on July 22, 2026.
- The 52-week low stock price for CHRW is $123.64, indicating a -16.26% decrease from the current share price, occurred on October 14, 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $147.8 | $144.7 | $3.11 | 994,440.0 | +0.65% |
| Sep 03, 2026 | $147.6 | $144.0 | $3.61 | 572,311.0 | +1.02% |
| Sep 02, 2026 | $148.1 | $145.0 | $3.05 | 1,072,963.0 | -1.81% |
| Sep 01, 2026 | $151.1 | $146.4 | $4.72 | 998,072.0 | -1.19% |
| Aug 31, 2026 | $151.5 | $148.9 | $2.64 | 1,412,575.0 | -0.49% |
| Aug 28, 2026 | $152.9 | $149.6 | $3.31 | 869,749.0 | -0.50% |
| Aug 27, 2026 | $153.1 | $149.3 | $3.72 | 1,519,539.0 | -0.39% |
| Aug 26, 2026 | $153.2 | $143.8 | $9.49 | 1,932,641.0 | +5.62% |
| Aug 25, 2026 | $145.2 | $142.5 | $2.77 | 1,002,421.0 | +0.56% |
| Aug 24, 2026 | $143.8 | $141.6 | $2.22 | 1,095,905.0 | +0.87% |
| Aug 21, 2026 | $145.2 | $141.2 | $4.01 | 1,034,314.0 | -1.53% |
| Aug 20, 2026 | $145.5 | $143.2 | $2.35 | 1,124,394.0 | -0.48% |
| Aug 19, 2026 | $147.5 | $144.1 | $3.43 | 1,127,755.0 | -0.10% |
| Aug 18, 2026 | $147.2 | $143.5 | $3.72 | 1,317,328.0 | -0.08% |
| Aug 17, 2026 | $150.4 | $143.3 | $7.07 | 1,840,755.0 | -2.55% |
| Aug 14, 2026 | $150.3 | $147.9 | $2.34 | 859,462.0 | -0.52% |
| Aug 13, 2026 | $150.8 | $145.8 | $4.99 | 1,471,728.0 | +1.81% |
| Aug 12, 2026 | $148.2 | $144.9 | $3.34 | 1,170,292.0 | +1.10% |
| Aug 11, 2026 | $148.1 | $143.2 | $4.93 | 1,441,584.0 | -2.15% |
| Aug 10, 2026 | $151.5 | $148.0 | $3.48 | 1,309,418.0 | -0.71% |
| Aug 07, 2026 | $151.0 | $145.7 | $5.33 | 1,487,163.0 | +1.83% |
| Aug 06, 2026 | $153.9 | $146.4 | $7.47 | 2,381,201.0 | -4.52% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $151.1 | $144.0 | $7.07 | 4,632,226.0 | -1.35% |
| Aug, 2026 | $157.7 | $141.2 | $16.43 | 30,570,863.0 | +1.31% |
| Jul, 2026 | $210.3 | $143.2 | $67.17 | 49,691,281.0 | -21.56% |
| Jun, 2026 | $195.0 | $175.8 | $19.16 | 29,161,858.0 | +5.42% |
| May, 2026 | $185.7 | $150.4 | $35.27 | 40,866,136.0 | -1.74% |
| Apr, 2026 | $190.1 | $160.0 | $30.19 | 40,105,106.0 | +9.48% |
| Mar, 2026 | $194.5 | $160.4 | $34.09 | 35,337,234.0 | -10.35% |
| Feb, 2026 | $203.3 | $149.4 | $53.98 | 62,856,910.0 | -4.98% |
| Jan, 2026 | $200.3 | $160.0 | $40.31 | 42,151,242.0 | +21.27% |
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% |
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):