CHS Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	24.90	24.98	24.89	24.95	24.53	0.26%	6,344
Jun 10, 2026	24.96	24.99	24.83	24.89	24.47	-0.42%	22,413
Jun 9, 2026	25.05	25.10	24.92	24.99	24.57	-0.08%	24,900
Jun 8, 2026	24.86	25.02	24.86	25.01	24.59	0.56%	24,623
Jun 5, 2026	24.96	24.98	24.81	24.87	24.45	-0.40%	16,567
Jun 4, 2026	24.96	25.00	24.91	24.97	24.55	0.28%	16,562
Jun 3, 2026	24.99	25.05	24.87	24.90	24.48	-0.36%	11,819
Jun 2, 2026	24.92	25.01	24.92	24.99	24.57	-	20,301
Jun 1, 2026	25.01	25.01	24.90	24.99	24.57	0.32%	15,273
May 29, 2026	25.13	25.15	24.89	24.91	24.49	-0.84%	49,679
May 28, 2026	25.02	25.18	25.02	25.12	24.70	0.08%	13,511
May 27, 2026	25.00	25.10	24.94	25.10	24.68	0.20%	10,246
May 26, 2026	24.99	25.09	24.99	25.05	24.63	-0.06%	14,165
May 22, 2026	25.10	25.11	24.94	25.07	24.64	0.06%	9,064
May 21, 2026	24.90	25.10	24.90	25.05	24.63	0.24%	12,686
May 20, 2026	24.80	24.99	24.80	24.99	24.57	0.56%	10,551
May 19, 2026	24.80	24.97	24.80	24.85	24.43	0.12%	25,005
May 18, 2026	24.90	25.02	24.82	24.82	24.40	-0.24%	30,421
May 15, 2026	25.02	25.09	24.88	24.88	24.46	-1.10%	25,969
May 14, 2026	25.11	25.19	25.04	25.16	24.73	0.15%	6,757
May 13, 2026	25.12	25.16	25.05	25.12	24.70	-0.06%	13,840
May 12, 2026	25.03	25.14	25.00	25.14	24.71	0.18%	11,637
May 11, 2026	25.00	25.10	24.98	25.09	24.67	0.32%	21,885
May 8, 2026	24.91	25.04	24.91	25.01	24.59	0.20%	47,616
May 7, 2026	24.96	25.06	24.93	24.96	24.54	-0.48%	15,694