Get the Stockscreener App
174.23
2.19%
-3.90
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 May 22, 2026, is $174.23.
- 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 247.00% to $174.23 now.
- The 52-week high stock price for CHRW is $203.34, representing a 16.71% increase from the current share price, occurred on February 06, 2026.
- The 52-week low stock price for CHRW is $92.36, indicating a -46.99% decrease from the current share price, occurred on June 23, 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $178.8 | $173.1 | $5.64 | 1,512,709.0 | -2.19% |
| May 21, 2026 | $180.0 | $175.5 | $4.52 | 1,610,367.0 | -1.39% |
| May 20, 2026 | $184.3 | $176.5 | $7.72 | 3,211,039.0 | +4.40% |
| May 19, 2026 | $174.7 | $167.9 | $6.83 | 1,991,309.0 | +1.94% |
| May 18, 2026 | $170.7 | $162.4 | $8.28 | 1,800,856.0 | +3.75% |
| May 15, 2026 | $166.7 | $162.0 | $4.68 | 2,785,108.0 | +2.38% |
| May 14, 2026 | $165.2 | $150.4 | $14.78 | 5,015,885.0 | -2.13% |
| May 13, 2026 | $167.7 | $163.1 | $4.60 | 1,209,920.0 | -2.36% |
| May 12, 2026 | $170.1 | $163.6 | $6.44 | 1,355,225.0 | -1.63% |
| May 11, 2026 | $172.2 | $169.3 | $2.98 | 1,283,115.0 | -0.82% |
| May 08, 2026 | $172.3 | $168.3 | $3.94 | 1,060,710.0 | +0.01% |
| May 07, 2026 | $172.1 | $167.6 | $4.49 | 1,760,594.0 | +1.65% |
| May 06, 2026 | $169.8 | $165.5 | $4.24 | 1,457,386.0 | +0.87% |
| May 05, 2026 | $167.7 | $162.0 | $5.66 | 2,027,485.0 | +3.65% |
| May 04, 2026 | $172.3 | $159.1 | $13.13 | 5,267,097.0 | -9.06% |
| May 01, 2026 | $185.7 | $177.0 | $8.68 | 1,517,754.0 | -2.48% |
| Apr 30, 2026 | $190.0 | $179.5 | $10.49 | 3,423,239.0 | -2.48% |
| Apr 29, 2026 | $190.1 | $185.5 | $4.51 | 1,899,562.0 | -0.81% |
| Apr 28, 2026 | $190.1 | $186.8 | $3.37 | 2,606,363.0 | -0.24% |
| Apr 27, 2026 | $189.0 | $182.4 | $6.69 | 2,144,225.0 | +2.94% |
| Apr 24, 2026 | $183.8 | $180.3 | $3.47 | 1,014,801.0 | -0.39% |
| Apr 23, 2026 | $185.0 | $182.1 | $2.99 | 1,526,483.0 | +0.76% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $185.7 | $150.4 | $35.27 | 36,379,268.0 | -4.17% |
| 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% |
0.82%
0.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):