CHS Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2025	28.30	28.47	28.16	28.28	28.28	0.43%	3,481
Mar 25, 2025	28.38	28.45	28.13	28.16	28.16	-0.67%	13,925
Mar 24, 2025	28.50	28.50	27.97	28.35	28.35	1.25%	29,067
Mar 21, 2025	27.93	28.32	27.93	28.00	28.00	-0.04%	5,687
Mar 20, 2025	27.91	28.42	27.87	28.01	28.01	0.39%	4,857
Mar 19, 2025	28.15	28.26	27.80	27.90	27.90	-1.24%	13,269
Mar 18, 2025	28.21	28.29	28.05	28.25	28.25	-0.60%	7,346
Mar 17, 2025	28.20	28.47	28.09	28.42	28.42	0.57%	7,859
Mar 14, 2025	28.45	28.45	28.25	28.26	27.77	-0.32%	3,649
Mar 13, 2025	28.25	28.70	28.22	28.35	27.86	0.82%	7,844
Mar 12, 2025	28.34	28.39	28.10	28.12	27.63	0.04%	8,188
Mar 11, 2025	28.16	28.37	28.05	28.11	27.62	0.21%	4,633
Mar 10, 2025	28.25	28.45	28.03	28.05	27.57	-0.32%	7,299
Mar 7, 2025	28.38	28.47	28.12	28.14	27.65	-0.42%	8,060
Mar 6, 2025	28.17	28.49	28.05	28.26	27.77	-0.14%	6,425
Mar 5, 2025	28.40	28.49	28.10	28.30	27.81	0.18%	4,432
Mar 4, 2025	28.23	28.46	27.84	28.25	27.76	0.89%	15,000
Mar 3, 2025	27.95	28.40	27.95	28.00	27.52	0.25%	37,958
Feb 28, 2025	28.19	28.38	27.81	27.93	27.45	-1.27%	21,919
Feb 27, 2025	28.40	28.40	28.09	28.29	27.80	0.21%	6,278
Feb 26, 2025	28.41	28.41	28.09	28.23	27.74	-0.32%	6,537
Feb 25, 2025	28.04	28.32	28.02	28.32	27.83	1.00%	14,192
Feb 24, 2025	28.25	28.46	27.90	28.04	27.56	-0.85%	15,048
Feb 21, 2025	28.40	28.43	28.15	28.28	27.79	-0.28%	7,461