CHS Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	24.31	24.43	24.28	24.38	24.38	0.27%	15,895
Aug 21, 2026	24.80	24.80	24.30	24.32	24.32	-0.27%	15,716
Aug 20, 2026	24.35	24.72	24.35	24.38	24.38	-	18,651
Aug 19, 2026	24.41	24.58	24.37	24.38	24.38	0.04%	20,368
Aug 18, 2026	24.37	24.55	24.35	24.37	24.37	-0.45%	26,357
Aug 17, 2026	24.54	24.59	24.36	24.48	24.48	-0.20%	23,286
Aug 14, 2026	24.52	24.67	24.51	24.53	24.53	-0.13%	12,829
Aug 13, 2026	24.61	24.64	24.51	24.56	24.56	0.04%	27,011
Aug 12, 2026	24.69	24.75	24.50	24.55	24.55	-0.53%	40,090
Aug 11, 2026	24.67	24.78	24.66	24.68	24.68	-0.27%	23,459
Aug 10, 2026	24.65	24.75	24.65	24.75	24.75	-0.06%	14,312
Aug 7, 2026	24.67	24.82	24.65	24.76	24.76	-	14,220
Aug 6, 2026	24.70	24.82	24.70	24.76	24.76	-0.24%	23,687
Aug 5, 2026	24.67	24.85	24.60	24.82	24.82	0.45%	36,411
Aug 4, 2026	24.74	24.79	24.58	24.71	24.71	0.28%	24,155
Aug 3, 2026	24.64	24.76	24.50	24.64	24.64	0.20%	43,536
Jul 31, 2026	24.40	24.64	24.35	24.59	24.59	1.07%	55,884
Jul 30, 2026	24.32	24.45	24.31	24.33	24.33	0.04%	22,571
Jul 29, 2026	24.33	24.43	24.31	24.32	24.32	-0.37%	30,561
Jul 28, 2026	24.33	24.43	24.32	24.41	24.41	-	8,600
Jul 27, 2026	24.38	24.45	24.30	24.41	24.41	-0.12%	15,617
Jul 24, 2026	24.40	24.44	24.35	24.44	24.44	0.37%	18,753
Jul 23, 2026	24.39	24.55	24.30	24.35	24.35	-0.57%	23,883
Jul 22, 2026	24.42	24.50	24.41	24.49	24.49	0.16%	14,556
Jul 21, 2026	24.41	24.55	24.41	24.45	24.45	-	18,879
Jul 20, 2026	24.48	24.54	24.40	24.45	24.45	-	11,696
Jul 17, 2026	24.32	24.47	24.21	24.45	24.45	0.37%	56,261
Jul 16, 2026	24.27	24.40	24.11	24.36	24.36	-0.04%	15,494
Jul 15, 2026	24.21	24.39	24.21	24.37	24.37	0.41%	47,238
Jul 14, 2026	24.40	24.40	24.20	24.27	24.27	-0.05%	29,395
Jul 13, 2026	24.32	24.50	24.28	24.28	24.28	-0.28%	17,656
Jul 10, 2026	24.33	24.47	24.31	24.35	24.35	-0.12%	17,288
Jul 9, 2026	24.30	24.45	24.30	24.38	24.38	0.33%	41,331
Jul 8, 2026	24.32	24.45	24.21	24.30	24.30	-0.49%	66,492
Jul 7, 2026	24.44	24.50	24.34	24.42	24.42	-	15,979
Jul 6, 2026	24.38	24.50	24.33	24.42	24.42	0.29%	23,136
Jul 2, 2026	24.40	24.42	24.21	24.35	24.35	0.33%	46,335
Jul 1, 2026	24.22	24.41	24.22	24.27	24.27	0.54%	42,952
Jun 30, 2026	24.39	24.55	24.11	24.14	24.14	-0.54%	339,066
Jun 29, 2026	24.32	24.47	24.15	24.27	24.27	0.29%	29,974
Jun 26, 2026	24.34	24.48	24.20	24.20	24.20	-0.74%	25,408
Jun 25, 2026	24.48	24.48	24.35	24.38	24.38	-0.08%	34,971
Jun 24, 2026	24.61	24.67	24.37	24.40	24.40	-0.69%	39,545
Jun 23, 2026	24.57	24.75	24.56	24.57	24.57	-0.20%	20,661
Jun 22, 2026	24.72	24.80	24.61	24.62	24.62	-0.52%	29,749
Jun 18, 2026	24.66	24.75	24.63	24.75	24.75	0.21%	16,249
Jun 17, 2026	24.75	24.75	24.66	24.70	24.70	0.11%	16,844
Jun 16, 2026	24.70	24.80	24.66	24.67	24.67	0.12%	14,191
Jun 15, 2026	24.72	24.80	24.53	24.64	24.64	0.05%	17,861
Jun 12, 2026	24.90	25.05	24.90	25.05	24.63	0.40%	18,762