CHS Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	26.70	27.42	26.62	26.62	26.62	-0.30%	11,214
Jun 25, 2026	26.90	27.04	26.70	26.70	26.70	-0.96%	28,067
Jun 24, 2026	27.02	27.18	26.89	26.96	26.96	-0.59%	20,758
Jun 23, 2026	27.32	27.46	27.08	27.12	27.12	-0.77%	18,749
Jun 22, 2026	27.50	27.60	27.33	27.33	27.33	-0.65%	21,287
Jun 18, 2026	27.50	27.57	27.50	27.51	27.51	-	8,844
Jun 17, 2026	27.53	27.68	27.50	27.51	27.51	-0.15%	11,852
Jun 16, 2026	27.54	27.69	27.52	27.55	27.55	-0.16%	16,035
Jun 15, 2026	27.55	27.74	27.48	27.59	27.59	0.49%	12,312
Jun 12, 2026	27.75	27.99	27.75	27.96	27.46	0.43%	10,424
Jun 11, 2026	27.82	27.86	27.71	27.84	27.34	0.36%	5,052
Jun 10, 2026	27.66	27.92	27.55	27.74	27.24	-0.16%	12,933
Jun 9, 2026	27.59	27.95	27.53	27.79	27.29	0.93%	20,831
Jun 8, 2026	27.59	27.65	27.50	27.53	27.04	0.15%	8,150
Jun 5, 2026	27.53	27.69	27.42	27.49	27.00	-0.22%	18,698
Jun 4, 2026	27.55	27.70	27.55	27.55	27.06	-	5,411
Jun 3, 2026	27.56	27.70	27.51	27.55	27.06	-	13,780
Jun 2, 2026	27.61	27.73	27.54	27.55	27.06	-0.54%	5,320
Jun 1, 2026	27.55	27.70	27.53	27.70	27.20	0.69%	6,842
May 29, 2026	27.71	27.78	27.50	27.51	27.02	-0.85%	32,251
May 28, 2026	27.54	27.79	27.54	27.75	27.25	0.71%	12,905
May 27, 2026	27.71	27.79	27.52	27.55	27.06	-0.79%	35,567
May 26, 2026	27.81	27.95	27.72	27.77	27.27	-0.11%	6,092
May 22, 2026	27.77	27.94	27.73	27.80	27.30	-0.16%	4,351
May 21, 2026	27.72	27.86	27.71	27.85	27.35	0.45%	8,012
May 20, 2026	28.02	28.02	27.65	27.72	27.22	-0.57%	8,694
May 19, 2026	27.93	27.93	27.70	27.88	27.38	-0.21%	6,645
May 18, 2026	27.91	28.00	27.88	27.94	27.44	0.14%	9,198
May 15, 2026	27.91	27.99	27.85	27.90	27.40	-0.32%	3,354
May 14, 2026	27.90	27.99	27.83	27.99	27.49	0.36%	5,633
May 13, 2026	27.83	27.89	27.79	27.89	27.39	0.51%	11,900
May 12, 2026	27.86	27.90	27.72	27.75	27.25	-0.26%	4,747
May 11, 2026	27.77	27.84	27.71	27.82	27.32	-0.09%	8,436
May 8, 2026	27.81	27.90	27.71	27.85	27.35	0.34%	5,216
May 7, 2026	27.75	27.84	27.70	27.75	27.25	0.18%	6,286
May 6, 2026	27.79	27.80	27.60	27.70	27.20	0.20%	13,457
May 5, 2026	27.66	27.80	27.55	27.65	27.15	0.31%	17,151
May 4, 2026	27.67	27.75	27.55	27.56	27.07	-0.18%	8,121
May 1, 2026	27.78	27.78	27.61	27.61	27.12	-0.22%	10,572
Apr 30, 2026	27.72	27.84	27.65	27.67	27.18	-0.14%	19,095
Apr 29, 2026	27.79	27.86	27.66	27.71	27.21	-0.04%	7,913
Apr 28, 2026	27.87	27.87	27.72	27.72	27.22	-0.14%	10,679
Apr 27, 2026	27.84	27.90	27.66	27.76	27.26	-0.14%	10,623
Apr 24, 2026	27.66	27.90	27.59	27.80	27.30	0.51%	18,717
Apr 23, 2026	27.68	27.75	27.55	27.66	27.17	0.18%	13,465
Apr 22, 2026	27.66	27.79	27.56	27.61	27.12	0.18%	8,464
Apr 21, 2026	27.58	27.97	27.52	27.56	27.07	-0.36%	9,785
Apr 20, 2026	27.62	27.84	27.59	27.66	27.17	-0.18%	11,664
Apr 17, 2026	27.81	27.83	27.69	27.71	27.21	-0.29%	5,774
Apr 16, 2026	27.87	27.95	27.79	27.79	27.29	-0.30%	6,865