C.H. Robinson Worldwide, Inc. (CHRW)
NASDAQ: CHRW · Real-Time Price · USD
149.67
+0.11 (0.07%)
Sep 23, 2026, 4:00 PM EDT - Market closed
C.H. Robinson Worldwide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 149.81 | 151.40 | 147.39 | 149.67 | 149.67 | 0.07% | 1,263,942 |
| Sep 22, 2026 | 153.18 | 154.12 | 148.05 | 149.56 | 149.56 | -2.15% | 2,586,695 |
| Sep 21, 2026 | 153.66 | 154.98 | 149.95 | 152.84 | 152.84 | -0.10% | 1,204,315 |
| Sep 18, 2026 | 153.50 | 153.85 | 151.98 | 152.99 | 152.99 | -0.54% | 2,042,449 |
| Sep 17, 2026 | 154.50 | 154.70 | 151.60 | 153.82 | 153.82 | 0.23% | 1,102,760 |
| Sep 16, 2026 | 155.60 | 156.34 | 152.11 | 153.47 | 153.47 | -2.64% | 1,584,005 |
| Sep 15, 2026 | 156.87 | 158.07 | 155.46 | 157.63 | 157.63 | 0.20% | 1,240,266 |
| Sep 14, 2026 | 152.78 | 157.82 | 151.93 | 157.31 | 157.31 | 2.97% | 1,608,900 |
| Sep 11, 2026 | 152.42 | 155.00 | 151.80 | 152.78 | 152.78 | 0.24% | 851,615 |
| Sep 10, 2026 | 150.65 | 152.84 | 150.21 | 152.42 | 152.42 | 1.31% | 1,643,106 |
| Sep 9, 2026 | 151.40 | 154.14 | 150.10 | 150.45 | 150.45 | 0.23% | 2,127,671 |
| Sep 8, 2026 | 149.48 | 152.23 | 147.45 | 150.10 | 150.10 | 1.67% | 1,275,478 |
| Sep 4, 2026 | 145.31 | 147.85 | 144.74 | 147.64 | 147.64 | 1.09% | 1,116,221 |
| Sep 3, 2026 | 146.78 | 147.63 | 144.02 | 146.69 | 146.06 | 1.02% | 769,319 |
| Sep 2, 2026 | 147.92 | 148.05 | 145.00 | 145.20 | 144.58 | -1.81% | 1,082,030 |
| Sep 1, 2026 | 150.27 | 151.09 | 146.37 | 147.88 | 147.24 | -1.19% | 1,139,609 |
| Aug 31, 2026 | 150.09 | 151.49 | 148.86 | 149.66 | 149.02 | -0.49% | 1,411,266 |
| Aug 28, 2026 | 152.32 | 152.94 | 149.63 | 150.39 | 149.74 | -0.50% | 878,262 |
| Aug 27, 2026 | 150.88 | 153.08 | 149.35 | 151.14 | 150.49 | -0.39% | 1,595,425 |
| Aug 26, 2026 | 143.86 | 153.25 | 143.76 | 151.73 | 151.08 | 5.62% | 1,932,989 |
| Aug 25, 2026 | 142.69 | 145.23 | 142.46 | 143.66 | 143.04 | 0.56% | 1,002,445 |
| Aug 24, 2026 | 141.63 | 143.78 | 141.57 | 142.86 | 142.25 | 0.87% | 1,096,330 |
| Aug 21, 2026 | 144.17 | 145.25 | 141.24 | 141.63 | 141.02 | -1.53% | 1,034,486 |
| Aug 20, 2026 | 144.92 | 145.51 | 143.16 | 143.83 | 143.21 | -0.48% | 1,140,506 |
| Aug 19, 2026 | 145.81 | 147.50 | 144.07 | 144.52 | 143.90 | -0.10% | 1,127,776 |
| Aug 18, 2026 | 144.94 | 147.25 | 143.53 | 144.67 | 144.05 | -0.08% | 1,317,348 |
| Aug 17, 2026 | 149.77 | 150.36 | 143.29 | 144.78 | 144.16 | -2.55% | 1,840,818 |
| Aug 14, 2026 | 149.05 | 150.29 | 147.95 | 148.57 | 147.93 | -0.52% | 859,463 |
| Aug 13, 2026 | 146.98 | 150.80 | 145.81 | 149.35 | 148.71 | 1.81% | 1,471,768 |
| Aug 12, 2026 | 144.92 | 148.25 | 144.91 | 146.70 | 146.07 | 1.10% | 1,170,320 |
| Aug 11, 2026 | 147.44 | 148.11 | 143.18 | 145.10 | 144.48 | -2.15% | 1,441,942 |
| Aug 10, 2026 | 148.49 | 151.52 | 148.04 | 148.29 | 147.65 | -0.71% | 1,309,444 |
| Aug 7, 2026 | 146.09 | 150.99 | 145.66 | 149.35 | 148.70 | 1.83% | 1,487,470 |
| Aug 6, 2026 | 152.58 | 153.92 | 146.45 | 146.66 | 146.03 | -4.52% | 2,397,593 |
| Aug 5, 2026 | 155.48 | 157.67 | 152.85 | 153.60 | 152.94 | -0.74% | 1,545,067 |
| Aug 4, 2026 | 148.34 | 155.21 | 147.21 | 154.75 | 154.09 | 5.27% | 1,872,884 |
| Aug 3, 2026 | 149.19 | 149.84 | 144.87 | 147.00 | 146.37 | -0.49% | 2,932,786 |
| Jul 31, 2026 | 145.00 | 151.23 | 143.46 | 147.73 | 147.10 | 0.55% | 4,180,802 |
| Jul 30, 2026 | 161.89 | 164.27 | 143.16 | 146.92 | 146.29 | -15.44% | 7,410,711 |
| Jul 29, 2026 | 169.00 | 174.27 | 164.08 | 173.75 | 173.00 | 2.60% | 4,086,294 |
| Jul 28, 2026 | 171.71 | 172.82 | 168.38 | 169.34 | 168.61 | -2.93% | 2,752,546 |
| Jul 27, 2026 | 185.56 | 186.11 | 173.76 | 174.46 | 173.71 | -6.46% | 3,139,106 |
| Jul 24, 2026 | 191.81 | 194.87 | 186.14 | 186.51 | 185.70 | -9.25% | 3,602,159 |
| Jul 23, 2026 | 208.74 | 209.73 | 205.10 | 205.51 | 204.63 | -0.89% | 1,442,640 |
| Jul 22, 2026 | 210.33 | 210.33 | 206.24 | 207.35 | 206.46 | -0.99% | 1,349,004 |
| Jul 21, 2026 | 207.92 | 210.27 | 205.91 | 209.42 | 208.52 | 1.76% | 1,148,809 |
| Jul 20, 2026 | 209.05 | 209.65 | 204.71 | 205.80 | 204.92 | -1.29% | 1,661,914 |
| Jul 17, 2026 | 204.81 | 208.83 | 203.93 | 208.50 | 207.60 | 1.34% | 3,798,919 |
| Jul 16, 2026 | 200.44 | 208.70 | 200.30 | 205.75 | 204.87 | 4.18% | 2,621,452 |
| Jul 15, 2026 | 199.66 | 200.21 | 196.89 | 197.50 | 196.65 | -1.06% | 1,160,962 |