CHS Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	112,208
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
Mar 5, 2026	28.27	28.63	28.27	28.45	27.95	0.46%	13,626
Mar 4, 2026	28.21	28.45	28.18	28.32	27.82	-0.25%	4,335
Mar 3, 2026	27.94	28.43	27.80	28.39	27.89	1.61%	9,490
Mar 2, 2026	27.83	28.04	27.80	27.94	27.45	0.54%	10,200
Feb 27, 2026	28.00	28.00	27.78	27.79	27.30	-0.93%	104,518
Feb 26, 2026	27.94	28.13	27.80	28.05	27.56	0.25%	46,636
Feb 25, 2026	27.96	28.13	27.80	27.98	27.49	0.07%	17,760
Feb 24, 2026	28.10	28.24	27.90	27.96	27.47	-0.46%	19,698
Feb 23, 2026	28.30	28.31	28.08	28.09	27.60	-0.35%	8,832
Feb 20, 2026	28.10	28.30	28.10	28.19	27.69	-0.56%	7,148
Feb 19, 2026	28.09	28.37	28.00	28.35	27.85	0.53%	7,130
Feb 18, 2026	28.28	28.45	28.18	28.20	27.70	-0.77%	14,870
Feb 17, 2026	28.40	28.44	28.22	28.42	27.92	-0.04%	17,040
Feb 13, 2026	28.30	28.44	28.24	28.43	27.93	-0.07%	10,130
Feb 12, 2026	28.33	28.45	28.28	28.45	27.95	0.04%	7,349