CHS Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	27.91	27.92	27.91	27.92	-	-0.25%	400
May 14, 2026	27.90	27.99	27.83	27.99	27.99	0.36%	5,633
May 13, 2026	27.83	27.89	27.79	27.89	27.89	0.51%	11,900
May 12, 2026	27.86	27.90	27.72	27.75	27.75	-0.26%	4,747
May 11, 2026	27.77	27.84	27.71	27.82	27.82	-0.09%	8,436
May 8, 2026	27.81	27.90	27.71	27.85	27.85	0.34%	5,216
May 7, 2026	27.75	27.84	27.70	27.75	27.75	0.18%	6,286
May 6, 2026	27.79	27.80	27.60	27.70	27.70	0.20%	13,457
May 5, 2026	27.66	27.80	27.55	27.65	27.65	0.31%	17,151
May 4, 2026	27.67	27.75	27.55	27.56	27.56	-0.18%	8,121
May 1, 2026	27.78	27.78	27.61	27.61	27.61	-0.22%	10,572
Apr 30, 2026	27.72	27.84	27.65	27.67	27.67	-0.14%	19,095
Apr 29, 2026	27.79	27.86	27.66	27.71	27.71	-0.04%	7,913
Apr 28, 2026	27.87	27.87	27.72	27.72	27.72	-0.14%	10,679
Apr 27, 2026	27.84	27.90	27.66	27.76	27.76	-0.14%	10,623
Apr 24, 2026	27.66	27.90	27.59	27.80	27.80	0.51%	18,717
Apr 23, 2026	27.68	27.75	27.55	27.66	27.66	0.18%	13,465
Apr 22, 2026	27.66	27.79	27.56	27.61	27.61	0.18%	8,464
Apr 21, 2026	27.58	27.97	27.52	27.56	27.56	-0.36%	9,785
Apr 20, 2026	27.62	27.84	27.59	27.66	27.66	-0.18%	11,664
Apr 17, 2026	27.81	27.83	27.69	27.71	27.71	-0.29%	5,774
Apr 16, 2026	27.87	27.95	27.79	27.79	27.79	-0.30%	6,865
Apr 15, 2026	27.98	28.00	27.75	27.88	27.88	-0.34%	8,188
Apr 14, 2026	27.87	28.06	27.75	27.97	27.97	0.90%	17,784
Apr 13, 2026	27.69	27.86	27.69	27.72	27.72	0.13%	5,755
Apr 10, 2026	27.63	27.84	27.63	27.68	27.68	-0.06%	5,426
Apr 9, 2026	27.58	27.71	27.58	27.70	27.70	-0.03%	5,295
Apr 8, 2026	27.71	27.71	27.60	27.71	27.71	0.39%	13,204
Apr 7, 2026	27.55	27.64	27.50	27.60	27.60	0.22%	19,817
Apr 6, 2026	27.68	27.72	27.51	27.54	27.54	-0.02%	12,430
Apr 2, 2026	27.37	27.68	27.35	27.55	27.55	0.64%	12,311
Apr 1, 2026	27.37	27.55	27.37	27.37	27.37	0.44%	20,586
Mar 31, 2026	27.87	28.00	27.25	27.25	27.25	-1.64%	112,308
Mar 30, 2026	27.90	28.15	27.62	27.71	27.71	0.27%	18,120
Mar 27, 2026	27.76	28.00	27.51	27.63	27.63	-0.47%	15,927
Mar 26, 2026	27.87	27.96	27.60	27.76	27.76	0.22%	22,871
Mar 25, 2026	27.88	28.47	27.70	27.70	27.70	-0.11%	12,421
Mar 24, 2026	27.72	27.92	27.72	27.73	27.73	-0.25%	21,813
Mar 23, 2026	27.90	28.08	27.78	27.80	27.80	0.51%	9,931
Mar 20, 2026	28.00	28.00	27.64	27.66	27.66	-0.93%	8,048
Mar 19, 2026	28.02	28.29	27.92	27.92	27.92	-0.78%	8,461
Mar 18, 2026	28.49	28.49	28.08	28.14	28.14	-1.78%	7,293
Mar 17, 2026	28.30	28.83	28.00	28.65	28.65	0.81%	16,234
Mar 16, 2026	28.94	28.94	28.40	28.42	27.92	-1.59%	17,560
Mar 13, 2026	28.41	28.88	28.35	28.88	28.37	1.33%	36,266
Mar 12, 2026	28.56	28.82	28.50	28.50	28.00	0.04%	24,346
Mar 11, 2026	28.54	28.54	28.43	28.49	27.99	-0.18%	16,282
Mar 10, 2026	28.51	28.57	28.37	28.54	28.04	0.49%	12,709
Mar 9, 2026	28.26	28.52	28.24	28.40	27.90	-0.14%	12,088
Mar 6, 2026	28.39	28.58	28.27	28.44	27.94	-0.04%	7,626