Churchill Downs IncorporatedCHDNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $98.45 | $98.64 | $95.41 | $95.52 | 630,838 |
| 1/30/2026 | $97.99 | $98.74 | $96.12 | $98.36 | 1.17M |
| 1/29/2026 | $98.85 | $99.86 | $96.02 | $97.93 | 746,600 |
| 1/28/2026 | $100.69 | $102.65 | $98.62 | $98.90 | 758,107 |
| 1/27/2026 | $101.01 | $101.98 | $100.14 | $100.23 | 722,023 |
| 1/26/2026 | $102.93 | $103.25 | $101.18 | $101.47 | 557,132 |
| 1/23/2026 | $102.63 | $102.98 | $101.69 | $102.54 | 721,233 |
| 1/22/2026 | $103.09 | $103.84 | $102.52 | $102.88 | 533,824 |
| 1/21/2026 | $103.99 | $104.76 | $102.15 | $102.50 | 822,113 |
| 1/20/2026 | $106.03 | $109.31 | $103.65 | $103.78 | 662,357 |
| 1/16/2026 | $107.18 | $107.18 | $104.20 | $106.88 | 1.11M |
| 1/15/2026 | $108.08 | $112.33 | $106.76 | $107.49 | 811,204 |
| 1/14/2026 | $106.19 | $110.12 | $106.12 | $108.08 | 738,300 |
| 1/13/2026 | $105.85 | $107.04 | $105.47 | $105.48 | 573,924 |
| 1/12/2026 | $108.11 | $108.21 | $105.19 | $106.07 | 673,291 |
| 1/9/2026 | $111.65 | $112.00 | $106.59 | $108.24 | 874,328 |
| 1/8/2026 | $109.11 | $113.30 | $108.85 | $111.52 | 1.02M |
| 1/7/2026 | $112.88 | $113.54 | $108.39 | $109.28 | 1.03M |
| 1/6/2026 | $114.26 | $116.04 | $113.10 | $113.27 | 618,942 |
| 1/5/2026 | $112.02 | $116.00 | $111.89 | $114.44 | 767,100 |
| 1/2/2026 | $113.31 | $113.76 | $109.52 | $111.95 | 683,000 |
| 12/31/2025 | $114.52 | $115.37 | $113.55 | $113.78 | 411,200 |
| 12/30/2025 | $114.50 | $115.47 | $114.03 | $114.64 | 425,407 |
| 12/29/2025 | $114.86 | $115.52 | $114.25 | $114.51 | 467,324 |
| 12/26/2025 | $114.13 | $115.25 | $113.78 | $114.51 | 425,400 |
| 12/24/2025 | $114.05 | $114.97 | $113.68 | $114.02 | 330,317 |
| 12/23/2025 | $114.21 | $114.65 | $113.32 | $113.92 | 587,905 |
| 12/22/2025 | $114.45 | $115.84 | $114.00 | $114.61 | 670,000 |
| 12/19/2025 | $116.10 | $117.00 | $114.54 | $114.76 | 1.20M |
| 12/18/2025 | $117.17 | $117.99 | $116.43 | $116.57 | 879,208 |
| 12/17/2025 | $116.87 | $117.86 | $116.50 | $117.37 | 612,415 |
| 12/16/2025 | $117.93 | $118.35 | $116.57 | $116.89 | 707,000 |
| 12/15/2025 | $117.04 | $118.16 | $115.73 | $117.59 | 613,933 |
| 12/12/2025 | $116.89 | $118.14 | $116.15 | $116.76 | 999,747 |
| 12/11/2025 | $115.32 | $117.53 | $113.27 | $115.72 | 648,500 |
| 12/10/2025 | $114.29 | $116.80 | $113.64 | $115.17 | 829,500 |
| 12/9/2025 | $113.66 | $114.86 | $112.66 | $114.00 | 527,038 |
| 12/8/2025 | $112.47 | $113.83 | $112.24 | $113.33 | 599,500 |
| 12/5/2025 | $112.90 | $114.41 | $112.37 | $112.49 | 678,746 |
| 12/4/2025 | $111.70 | $113.36 | $110.74 | $113.27 | 825,547 |
| 12/3/2025 | $111.50 | $113.00 | $111.04 | $111.62 | 854,600 |
| 12/2/2025 | $110.95 | $111.71 | $109.29 | $110.99 | 1.11M |
| 12/1/2025 | $108.89 | $111.30 | $108.35 | $110.83 | 837,370 |
| 11/28/2025 | $109.13 | $109.79 | $108.03 | $109.09 | 403,009 |
| 11/26/2025 | $107.61 | $110.60 | $107.52 | $108.33 | 845,400 |
| 11/25/2025 | $106.48 | $108.20 | $106.44 | $107.69 | 663,908 |
| 11/24/2025 | $105.99 | $106.25 | $104.47 | $106.19 | 552,719 |
| 11/21/2025 | $104.77 | $107.72 | $103.61 | $106.19 | 597,400 |
| 11/20/2025 | $103.01 | $104.71 | $100.90 | $104.39 | 1.17M |
| 11/19/2025 | $104.47 | $104.71 | $102.56 | $102.72 | 676,810 |
| 11/18/2025 | $100.42 | $104.92 | $99.21 | $104.56 | 834,353 |
| 11/17/2025 | $99.10 | $101.23 | $98.05 | $99.84 | 686,400 |
| 11/14/2025 | $99.29 | $99.67 | $97.44 | $99.29 | 494,700 |
| 11/13/2025 | $99.06 | $101.63 | $98.92 | $99.82 | 426,534 |
| 11/12/2025 | $99.84 | $101.21 | $99.29 | $99.61 | 356,135 |
| 11/11/2025 | $100.02 | $101.74 | $98.95 | $99.43 | 406,600 |
| 11/10/2025 | $97.75 | $100.58 | $97.73 | $99.87 | 702,640 |
| 11/7/2025 | $94.93 | $97.65 | $92.76 | $97.43 | 508,312 |
| 11/6/2025 | $99.36 | $100.83 | $95.77 | $96.57 | 574,952 |
| 11/5/2025 | $98.83 | $99.94 | $98.49 | $99.00 | 553,100 |