Get the Stockscreener App
152.52
0.58%
-0.89
After Hours:
152.52
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 December 09, 2025, is $152.52.
- C H Robinson Worldwide Inc all-time high stock price is $162.78, occurred on December 01, 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 203.76% to $152.52 now.
- The 52-week high stock price for CHRW is $162.78, representing a 6.73% increase from the current share price, occurred on December 01, 2025.
- The 52-week low stock price for CHRW is $84.68, indicating a -44.48% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 09, 2025 | $155.0 | $151.6 | $3.35 | 1,296,775.0 | -0.58% |
| Dec 08, 2025 | $156.5 | $152.8 | $3.69 | 1,802,179.0 | -2.42% |
| Dec 05, 2025 | $158.7 | $154.4 | $4.22 | 1,381,696.0 | -0.50% |
| Dec 04, 2025 | $160.0 | $157.8 | $2.18 | 913,713.0 | -0.96% |
| Dec 03, 2025 | $161.2 | $158.5 | $2.69 | 1,577,370.0 | -0.06% |
| Dec 02, 2025 | $161.2 | $159.3 | $1.92 | 1,248,351.0 | -0.43% |
| Dec 01, 2025 | $162.8 | $158.4 | $4.42 | 1,594,050.0 | +0.91% |
| Nov 28, 2025 | $160.3 | $158.7 | $1.60 | 495,288.0 | -0.42% |
| Nov 26, 2025 | $160.3 | $156.6 | $3.64 | 892,872.0 | +1.39% |
| Nov 25, 2025 | $158.1 | $154.6 | $3.51 | 1,562,293.0 | +1.80% |
| Nov 24, 2025 | $156.2 | $151.1 | $5.08 | 2,226,825.0 | +1.90% |
| Nov 21, 2025 | $152.4 | $148.9 | $3.51 | 1,569,849.0 | +2.09% |
| Nov 20, 2025 | $153.7 | $148.5 | $5.25 | 1,090,007.0 | -1.84% |
| Nov 19, 2025 | $152.4 | $150.7 | $1.70 | 780,242.0 | -0.22% |
| Nov 18, 2025 | $153.0 | $150.8 | $2.24 | 1,302,292.0 | -0.62% |
| Nov 17, 2025 | $154.8 | $151.5 | $3.34 | 1,200,357.0 | -0.10% |
| Nov 14, 2025 | $153.5 | $149.1 | $4.38 | 1,379,017.0 | +0.75% |
| Nov 13, 2025 | $153.8 | $151.2 | $2.52 | 1,521,740.0 | -0.87% |
| Nov 12, 2025 | $153.9 | $150.1 | $3.76 | 1,928,745.0 | +1.52% |
| Nov 11, 2025 | $152.9 | $150.1 | $2.88 | 2,171,753.0 | -0.67% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $162.8 | $151.6 | $11.15 | 11,110,909.0 | -4.00% |
| 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% |
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% |
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):