CHS Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	27.85	27.88	27.65	27.66	27.66	0.10%	18,991
Jun 5, 2025	27.68	27.77	27.60	27.63	27.63	0.04%	19,050
Jun 4, 2025	27.43	27.70	27.43	27.62	27.62	0.36%	16,897
Jun 3, 2025	27.41	27.85	27.36	27.52	27.52	0.47%	11,448
Jun 2, 2025	27.40	27.76	27.26	27.39	27.39	0.26%	5,943
May 30, 2025	27.96	27.96	27.25	27.32	27.32	-1.93%	35,973
May 29, 2025	27.31	27.86	27.25	27.86	27.86	0.79%	16,829
May 28, 2025	27.51	27.65	27.51	27.64	27.64	-0.18%	5,826
May 27, 2025	27.52	27.74	27.41	27.69	27.69	0.65%	11,012
May 23, 2025	27.70	27.72	27.41	27.51	27.51	-0.78%	6,473
May 22, 2025	27.78	27.78	27.70	27.73	27.73	0.39%	3,152
May 21, 2025	27.95	27.98	27.60	27.62	27.62	-0.79%	8,380
May 20, 2025	27.67	27.97	27.67	27.84	27.84	0.18%	15,159
May 19, 2025	27.69	27.86	27.58	27.79	27.79	0.68%	5,510
May 16, 2025	27.40	27.67	27.35	27.60	27.60	1.09%	18,268
May 15, 2025	27.28	27.47	27.12	27.31	27.31	-0.01%	28,438
May 14, 2025	27.20	27.39	27.20	27.31	27.31	0.17%	9,748
May 13, 2025	27.12	27.40	27.12	27.26	27.26	0.55%	6,461
May 12, 2025	27.15	27.25	27.11	27.11	27.11	0.04%	6,252
May 9, 2025	27.29	27.29	27.10	27.10	27.10	-0.29%	9,867
May 8, 2025	27.15	27.40	27.15	27.18	27.18	0.11%	5,762
May 7, 2025	27.30	27.33	27.15	27.15	27.15	-0.31%	14,434
May 6, 2025	27.39	27.39	27.23	27.23	27.23	-0.24%	14,266
May 5, 2025	27.47	27.47	27.30	27.30	27.30	-0.04%	5,811
May 2, 2025	27.40	27.42	27.27	27.31	27.31	0.15%	3,299
May 1, 2025	27.35	27.48	27.21	27.27	27.27	0.41%	11,384
Apr 30, 2025	27.26	27.39	27.16	27.16	27.16	-0.33%	5,540
Apr 29, 2025	27.28	27.35	27.15	27.25	27.25	-0.22%	9,779
Apr 28, 2025	27.26	27.48	27.26	27.31	27.31	0.25%	4,988
Apr 25, 2025	27.20	27.32	27.05	27.24	27.24	0.31%	14,554
Apr 24, 2025	27.07	27.25	27.07	27.16	27.16	0.22%	15,947
Apr 23, 2025	27.15	27.45	27.06	27.10	27.10	0.15%	4,325
Apr 22, 2025	27.15	27.19	27.05	27.06	27.06	0.04%	16,330
Apr 21, 2025	26.99	27.20	26.96	27.05	27.05	0.19%	10,850
Apr 17, 2025	26.93	27.14	26.92	27.00	27.00	0.48%	4,705
Apr 16, 2025	26.87	27.15	26.75	26.87	26.87	-0.16%	17,870
Apr 15, 2025	27.18	27.32	26.90	26.91	26.91	-1.02%	10,888
Apr 14, 2025	27.19	27.33	27.14	27.19	27.19	0.17%	10,908
Apr 11, 2025	27.27	27.27	26.86	27.14	27.14	-0.51%	15,722
Apr 10, 2025	27.28	27.28	26.75	27.28	27.28	-0.25%	23,936
Apr 9, 2025	26.98	27.38	26.85	27.35	27.35	0.74%	24,500
Apr 8, 2025	27.50	27.50	26.67	27.15	27.15	0.82%	13,484
Apr 7, 2025	26.95	27.40	26.61	26.93	26.93	-0.74%	41,642
Apr 4, 2025	27.35	27.94	27.01	27.13	27.13	-0.70%	23,294
Apr 3, 2025	27.05	27.45	26.75	27.32	27.32	0.90%	27,591
Apr 2, 2025	27.56	27.80	26.90	27.08	27.08	-2.08%	56,686
Apr 1, 2025	27.90	28.17	27.50	27.65	27.65	-0.54%	16,666
Mar 31, 2025	28.10	28.27	27.80	27.80	27.80	-0.54%	100,104
Mar 28, 2025	28.33	28.33	27.81	27.95	27.95	-0.99%	30,759
Mar 27, 2025	28.13	28.37	28.07	28.23	28.23	-0.18%	9,338