loading

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 October 30, 2025, is $154.74.
  • C H Robinson Worldwide Inc all-time high stock price is $138.00, occurred on September 19, 2025.
  • 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 208.18% to $154.74 now.
  • The 52-week high stock price for CHRW is $138.00, representing a -10.82% increase from the current share price, occurred on September 19, 2025.
  • The 52-week low stock price for CHRW is $84.68, indicating a -45.28% 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 2024 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:
Date High Low High - Low Volume % Change
Oct 30, 2025 $158.7 $149.2 $9.48 3,239,713.0 +19.68%
Oct 29, 2025 $131.1 $126.8 $4.27 2,767,852.0 +1.02%
Oct 28, 2025 $130.1 $127.4 $2.71 1,476,541.0 -0.77%
Oct 27, 2025 $129.2 $126.2 $3.01 1,557,717.0 +2.38%
Oct 24, 2025 $127.3 $125.4 $1.90 1,469,424.0 +0.52%
Oct 23, 2025 $127.7 $125.3 $2.36 1,358,248.0 -1.37%
Oct 22, 2025 $129.2 $126.9 $2.33 1,549,316.0 -0.88%
Oct 21, 2025 $130.2 $127.4 $2.80 1,106,178.0 +0.64%
Oct 20, 2025 $128.6 $126.4 $2.16 1,294,326.0 +0.05%
Oct 17, 2025 $127.9 $125.8 $2.08 1,417,114.0 +1.11%
Oct 16, 2025 $129.9 $125.8 $4.10 1,602,366.0 -1.58%
Oct 15, 2025 $129.2 $127.3 $1.93 1,116,236.0 +0.02%
Oct 14, 2025 $128.1 $123.6 $4.49 1,569,187.0 +2.89%
Oct 13, 2025 $126.3 $124.3 $1.99 997,912.0 -0.73%
Oct 10, 2025 $130.5 $125.0 $5.47 2,182,620.0 -2.79%
Oct 09, 2025 $133.7 $128.7 $5.01 1,805,299.0 -3.83%
Oct 08, 2025 $134.8 $130.6 $4.26 1,559,973.0 +0.19%
Oct 07, 2025 $135.0 $133.3 $1.66 844,805.0 -0.42%
Oct 06, 2025 $135.3 $133.7 $1.60 975,639.0 -0.77%
Oct 03, 2025 $137.8 $134.9 $2.91 1,209,034.0 +0.47%
Oct 02, 2025 $135.4 $132.9 $2.49 1,203,875.0 +1.59%
Oct 01, 2025 $133.4 $131.8 $1.66 1,408,327.0 +0.20%
Sep 30, 2025 $132.5 $130.3 $2.22 1,928,020.0 +0.40%

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 2025

Month High Low High - Low Volume % Change
Oct, 2025 $158.7 $123.6 $35.06 33,711,702.0 +16.95%
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%

C H Robinson Worldwide Inc Stock (CHRW) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $87.99 $81.92 $6.07 23,841,204.0 +5.29%
Nov, 2023 $84.47 $78.69 $5.78 26,892,382.0 +0.27%
Oct, 2023 $87.14 $80.17 $6.97 22,934,039.0 -4.99%
Sep, 2023 $91.26 $84.76 $6.50 20,559,370.0 -4.76%
Aug, 2023 $100.4 $90.39 $10.04 20,231,149.0 -9.73%
Jul, 2023 $100.9 $93.21 $7.67 16,573,324.0 +6.18%
Jun, 2023 $98.26 $89.06 $9.20 26,370,135.0 -0.20%
May, 2023 $106.1 $94.25 $11.89 23,735,639.0 -6.28%
Apr, 2023 $102.1 $91.53 $10.55 22,213,759.0 +1.51%
Mar, 2023 $106.4 $93.88 $12.48 26,179,713.0 -0.59%
Feb, 2023 $108.0 $97.23 $10.82 28,706,887.0 -0.21%
Jan, 2023 $100.4 $86.94 $13.45 38,607,882.0 +9.40%
$120.65
price up icon 2.62%
$167.33
price down icon 0.97%
integrated_freight_logistics ZTO
$18.82
price down icon 1.28%
integrated_freight_logistics GXO
$54.23
price up icon 0.33%
$127.23
price up icon 2.19%
Cap:     |  Volume (24h):