C.H. Robinson Worldwide, Inc.CHRWNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $184.09 | $190.31 | $184.00 | $187.24 | 2.65M |
| 2/27/2026 | $182.61 | $185.62 | $181.48 | $185.25 | 1.94M |
| 2/26/2026 | $176.18 | $185.15 | $175.34 | $184.08 | 1.99M |
| 2/25/2026 | $179.49 | $180.62 | $173.12 | $175.91 | 2.17M |
| 2/24/2026 | $177.42 | $178.37 | $172.61 | $177.35 | 1.83M |
| 2/23/2026 | $188.65 | $189.94 | $177.00 | $177.20 | 2.10M |
| 2/20/2026 | $185.14 | $190.77 | $183.26 | $190.06 | 2.33M |
| 2/19/2026 | $185.50 | $187.27 | $183.75 | $185.19 | 2.47M |
| 2/18/2026 | $176.37 | $186.26 | $176.03 | $185.86 | 2.97M |
| 2/17/2026 | $179.19 | $182.87 | $177.08 | $177.38 | 3.56M |
| 2/13/2026 | $171.89 | $180.18 | $167.84 | $176.01 | 6.40M |
| 2/12/2026 | $196.63 | $196.84 | $149.36 | $167.78 | 16.43M |
| 2/11/2026 | $197.70 | $200.53 | $196.07 | $196.33 | 1.73M |
| 2/10/2026 | $199.50 | $200.99 | $195.48 | $196.61 | 1.73M |
| 2/9/2026 | $201.30 | $203.24 | $199.37 | $200.31 | 1.68M |
| 2/6/2026 | $198.68 | $203.34 | $197.54 | $200.59 | 2.53M |
| 2/5/2026 | $197.73 | $199.63 | $195.70 | $197.44 | 2.13M |
| 2/4/2026 | $201.62 | $202.06 | $193.38 | $198.74 | 2.87M |
| 2/3/2026 | $199.00 | $202.80 | $198.94 | $199.71 | 3.12M |
| 2/2/2026 | $194.20 | $198.82 | $193.88 | $198.50 | 2.94M |
| 1/30/2026 | $191.92 | $195.82 | $189.81 | $194.95 | 4.24M |
| 1/29/2026 | $192.85 | $200.33 | $186.24 | $193.72 | 5.01M |
| 1/28/2026 | $180.19 | $184.87 | $179.80 | $184.28 | 3.11M |
| 1/27/2026 | $178.82 | $181.14 | $175.44 | $180.43 | 2.27M |
| 1/26/2026 | $176.90 | $178.38 | $175.75 | $178.11 | 1.44M |
| 1/23/2026 | $179.01 | $179.77 | $175.53 | $176.66 | 1.57M |
| 1/22/2026 | $179.68 | $179.91 | $177.19 | $177.90 | 1.55M |
| 1/21/2026 | $175.77 | $180.21 | $175.50 | $179.38 | 1.29M |
| 1/20/2026 | $174.41 | $178.13 | $172.17 | $175.10 | 1.78M |
| 1/16/2026 | $174.73 | $176.17 | $173.22 | $175.77 | 2.07M |
| 1/15/2026 | $173.51 | $175.45 | $171.59 | $175.33 | 1.64M |
| 1/14/2026 | $172.84 | $173.98 | $171.50 | $172.31 | 1.56M |
| 1/13/2026 | $172.25 | $174.25 | $171.85 | $173.42 | 1.45M |
| 1/12/2026 | $169.21 | $172.88 | $168.76 | $172.54 | 1.20M |
| 1/9/2026 | $166.13 | $170.81 | $166.13 | $170.77 | 2.16M |
| 1/8/2026 | $165.85 | $168.32 | $165.51 | $166.01 | 2.32M |
| 1/7/2026 | $167.48 | $167.60 | $161.95 | $166.73 | 3.89M |
| 1/6/2026 | $166.98 | $168.17 | $165.80 | $167.66 | 1.21M |
| 1/5/2026 | $163.88 | $167.57 | $163.29 | $167.21 | 1.40M |
| 1/2/2026 | $161.37 | $164.00 | $160.01 | $163.72 | 1.06M |
| 12/31/2025 | $161.91 | $161.93 | $160.53 | $160.76 | 847,624 |
| 12/30/2025 | $163.39 | $163.46 | $161.82 | $161.96 | 530,000 |
| 12/29/2025 | $164.49 | $165.09 | $163.09 | $163.94 | 872,106 |
| 12/26/2025 | $164.41 | $165.33 | $163.80 | $164.63 | 453,840 |
| 12/24/2025 | $165.28 | $166.06 | $164.69 | $164.95 | 428,115 |
| 12/23/2025 | $164.99 | $166.12 | $163.87 | $164.59 | 1.25M |
| 12/22/2025 | $166.81 | $167.90 | $163.95 | $164.99 | 1.44M |
| 12/19/2025 | $165.05 | $167.10 | $164.49 | $166.46 | 4.67M |
| 12/18/2025 | $160.19 | $165.92 | $159.79 | $165.03 | 2.43M |
| 12/17/2025 | $158.20 | $161.11 | $158.01 | $160.10 | 1.75M |
| 12/16/2025 | $159.85 | $160.54 | $157.20 | $159.04 | 1.51M |
| 12/15/2025 | $157.17 | $158.03 | $156.00 | $157.61 | 1.23M |
| 12/12/2025 | $160.19 | $161.58 | $156.40 | $157.09 | 1.30M |
| 12/11/2025 | $157.37 | $161.21 | $157.37 | $159.80 | 1.36M |
| 12/10/2025 | $151.64 | $159.30 | $151.64 | $158.34 | 1.81M |
| 12/9/2025 | $152.77 | $154.99 | $151.64 | $152.52 | 1.30M |
| 12/8/2025 | $156.36 | $156.54 | $152.85 | $153.41 | 1.81M |
| 12/5/2025 | $156.86 | $158.65 | $154.43 | $157.22 | 1.39M |
| 12/4/2025 | $159.03 | $159.96 | $157.78 | $158.05 | 1.28M |
| 12/3/2025 | $159.42 | $161.16 | $158.46 | $159.54 | 1.58M |