CHS Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	24.00	24.07	23.95	24.00	24.00	-0.08%	13,452
Jul 2, 2025	23.86	24.06	23.86	24.02	24.02	0.38%	47,642
Jul 1, 2025	23.86	23.95	23.85	23.93	23.93	0.55%	40,678
Jun 30, 2025	24.18	24.20	23.72	23.80	23.80	-1.20%	283,990
Jun 27, 2025	24.04	24.15	23.97	24.09	24.09	0.21%	19,623
Jun 26, 2025	24.10	24.11	23.86	24.04	24.04	-0.33%	38,054
Jun 25, 2025	24.19	24.21	24.00	24.12	24.12	-0.29%	23,670
Jun 24, 2025	24.08	24.22	24.06	24.19	24.19	0.25%	27,166
Jun 23, 2025	23.92	24.16	23.92	24.13	24.13	0.92%	46,806
Jun 20, 2025	24.05	24.20	23.82	23.91	23.91	-1.08%	169,763
Jun 18, 2025	24.16	24.25	24.01	24.17	24.17	0.12%	30,891
Jun 17, 2025	24.18	24.36	24.02	24.14	24.14	-0.45%	26,529
Jun 16, 2025	24.25	24.38	24.07	24.25	24.25	0.12%	49,176
Jun 13, 2025	24.50	24.50	24.17	24.22	24.22	-2.50%	32,973
Jun 12, 2025	24.78	24.90	24.72	24.84	24.42	0.32%	18,057
Jun 11, 2025	24.77	24.97	24.70	24.76	24.34	-	20,717
Jun 10, 2025	24.92	24.93	24.70	24.76	24.34	-0.32%	16,092
Jun 9, 2025	24.78	25.03	24.74	24.84	24.42	0.32%	22,086
Jun 6, 2025	24.90	24.99	24.65	24.76	24.34	-0.92%	21,874
Jun 5, 2025	24.95	25.00	24.80	24.99	24.57	0.73%	10,708
Jun 4, 2025	24.72	24.87	24.72	24.81	24.39	0.20%	10,123
Jun 3, 2025	24.99	25.13	24.63	24.76	24.34	-0.92%	22,531
Jun 2, 2025	25.00	25.06	24.90	24.99	24.57	-0.04%	19,367
May 30, 2025	24.88	25.13	24.88	25.00	24.58	0.16%	64,430
May 29, 2025	24.92	25.09	24.80	24.96	24.54	0.69%	12,841
May 28, 2025	25.00	25.14	24.78	24.79	24.37	-1.00%	13,424
May 27, 2025	25.01	25.07	24.96	25.04	24.62	0.08%	8,788
May 23, 2025	25.02	25.10	24.85	25.02	24.60	0.28%	14,885
May 22, 2025	24.93	25.00	24.79	24.95	24.53	-0.32%	16,365
May 21, 2025	24.90	25.04	24.65	25.03	24.61	0.40%	19,382
May 20, 2025	24.90	25.05	24.90	24.93	24.51	0.12%	24,500
May 19, 2025	24.78	25.00	24.78	24.90	24.48	0.57%	28,249
May 16, 2025	24.61	24.81	24.57	24.76	24.34	0.08%	13,033
May 15, 2025	24.62	24.75	24.55	24.74	24.32	0.69%	14,808
May 14, 2025	24.53	24.65	24.40	24.57	24.15	0.20%	24,525
May 13, 2025	24.48	24.52	24.39	24.52	24.10	0.57%	12,150
May 12, 2025	24.45	24.50	24.29	24.38	23.97	0.33%	19,840
May 9, 2025	24.35	24.37	24.25	24.30	23.89	-0.25%	16,120
May 8, 2025	24.49	24.53	24.32	24.36	23.95	-0.23%	18,234
May 7, 2025	24.44	24.54	24.38	24.42	24.00	0.02%	5,819
May 6, 2025	24.44	24.49	24.37	24.41	24.00	-0.16%	15,943
May 5, 2025	24.65	24.70	24.37	24.45	24.04	0.08%	19,187
May 2, 2025	24.56	24.60	24.43	24.43	24.02	-0.12%	8,006
May 1, 2025	24.38	24.53	24.37	24.46	24.05	-0.04%	15,524
Apr 30, 2025	24.30	24.50	24.30	24.47	24.05	0.25%	19,872
Apr 29, 2025	24.45	24.57	24.38	24.41	24.00	-0.08%	12,310
Apr 28, 2025	24.49	24.50	24.33	24.43	24.02	-0.41%	20,799
Apr 25, 2025	24.40	24.59	24.35	24.53	24.11	0.70%	18,194
Apr 24, 2025	24.35	24.47	24.32	24.36	23.95	0.33%	17,233
Apr 23, 2025	24.41	24.50	24.23	24.28	23.87	-0.04%	18,616