Get the Stockscreener App
201.17
0.23%
0.58
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 February 09, 2026, is $201.17.
- C H Robinson Worldwide Inc all-time high stock price is $203.34, occurred on February 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 300.66% to $201.17 now.
- The 52-week high stock price for CHRW is $203.34, representing a 1.08% increase from the current share price, occurred on February 06, 2026.
- The 52-week low stock price for CHRW is $84.68, indicating a -57.91% 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 |
|---|---|---|---|---|---|
| Feb 09, 2026 | $203.2 | $199.9 | $3.32 | 534,578.0 | +0.26% |
| Feb 06, 2026 | $203.3 | $197.5 | $5.80 | 2,531,475.0 | +1.60% |
| Feb 05, 2026 | $199.6 | $195.7 | $3.93 | 2,129,147.0 | -0.65% |
| Feb 04, 2026 | $202.1 | $193.4 | $8.68 | 2,866,323.0 | -0.49% |
| Feb 03, 2026 | $202.8 | $198.9 | $3.85 | 3,120,474.0 | +0.61% |
| Feb 02, 2026 | $198.8 | $193.9 | $4.94 | 2,926,014.0 | +1.82% |
| Jan 30, 2026 | $195.8 | $189.8 | $6.01 | 4,209,222.0 | +0.63% |
| Jan 29, 2026 | $200.3 | $186.2 | $14.08 | 5,004,091.0 | +5.12% |
| Jan 28, 2026 | $184.9 | $179.8 | $5.07 | 3,108,510.0 | +2.14% |
| Jan 27, 2026 | $181.1 | $175.4 | $5.70 | 2,263,735.0 | +1.30% |
| Jan 26, 2026 | $178.4 | $175.8 | $2.63 | 1,444,316.0 | +0.82% |
| Jan 23, 2026 | $179.8 | $175.5 | $4.24 | 1,569,861.0 | -0.70% |
| Jan 22, 2026 | $179.9 | $177.2 | $2.72 | 1,550,995.0 | -0.83% |
| Jan 21, 2026 | $180.2 | $175.5 | $4.71 | 1,290,620.0 | +2.44% |
| Jan 20, 2026 | $178.1 | $172.2 | $5.96 | 1,783,944.0 | -0.38% |
| Jan 16, 2026 | $176.2 | $173.2 | $2.95 | 2,059,631.0 | +0.25% |
| Jan 15, 2026 | $175.4 | $171.6 | $3.85 | 1,638,864.0 | +1.75% |
| Jan 14, 2026 | $174.0 | $171.5 | $2.48 | 1,561,565.0 | -0.64% |
| Jan 13, 2026 | $174.2 | $171.8 | $2.41 | 1,450,082.0 | +0.51% |
| Jan 12, 2026 | $172.9 | $168.8 | $4.12 | 1,200,220.0 | +1.04% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $203.3 | $193.4 | $9.96 | 14,108,011.0 | +3.16% |
| 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% |
0.75%
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):