C.H. Robinson Worldwide, Inc.CHRWNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $159.79 | $161.18 | $159.26 | $159.63 | 1.25M |
| 12/1/2025 | $158.62 | $162.79 | $158.37 | $160.32 | 1.59M |
| 11/28/2025 | $160.30 | $160.30 | $158.70 | $158.87 | 495,300 |
| 11/26/2025 | $156.63 | $160.27 | $156.63 | $159.54 | 892,906 |
| 11/25/2025 | $154.60 | $158.11 | $154.60 | $157.35 | 1.56M |
| 11/24/2025 | $151.45 | $156.19 | $151.11 | $154.57 | 2.23M |
| 11/21/2025 | $149.03 | $152.41 | $148.90 | $151.68 | 1.57M |
| 11/20/2025 | $153.14 | $153.74 | $148.49 | $148.57 | 1.09M |
| 11/19/2025 | $152.38 | $152.38 | $150.68 | $151.36 | 780,446 |
| 11/18/2025 | $152.31 | $153.00 | $150.76 | $151.69 | 1.30M |
| 11/17/2025 | $152.77 | $154.84 | $151.50 | $152.64 | 1.20M |
| 11/14/2025 | $150.14 | $153.46 | $149.08 | $152.80 | 1.38M |
| 11/13/2025 | $153.40 | $153.76 | $151.24 | $151.66 | 1.52M |
| 11/12/2025 | $150.78 | $153.89 | $150.13 | $152.99 | 1.93M |
| 11/11/2025 | $150.37 | $152.93 | $150.05 | $150.70 | 2.17M |
| 11/10/2025 | $149.63 | $152.40 | $148.76 | $151.72 | 1.08M |
| 11/7/2025 | $147.99 | $152.26 | $146.96 | $149.44 | 1.55M |
| 11/6/2025 | $152.77 | $153.74 | $148.19 | $148.23 | 1.55M |
| 11/5/2025 | $152.24 | $154.41 | $152.15 | $153.13 | 1.21M |
| 11/4/2025 | $151.95 | $154.68 | $151.85 | $152.91 | 1.67M |
| 11/3/2025 | $152.21 | $153.54 | $150.32 | $152.15 | 1.73M |
| 10/31/2025 | $154.80 | $156.23 | $150.93 | $153.99 | 2.88M |
| 10/30/2025 | $149.61 | $158.70 | $149.22 | $154.88 | 5.57M |
| 10/29/2025 | $127.19 | $131.10 | $126.83 | $129.38 | 2.91M |
| 10/28/2025 | $129.87 | $130.07 | $127.36 | $128.07 | 1.48M |
| 10/27/2025 | $126.96 | $129.18 | $126.17 | $129.06 | 1.56M |
| 10/24/2025 | $126.86 | $127.31 | $125.41 | $126.06 | 1.47M |
| 10/23/2025 | $126.95 | $127.71 | $125.35 | $125.41 | 1.36M |
| 10/22/2025 | $128.31 | $129.22 | $126.89 | $127.15 | 1.55M |
| 10/21/2025 | $127.46 | $130.16 | $127.36 | $128.28 | 1.11M |
| 10/20/2025 | $127.78 | $128.60 | $126.44 | $127.46 | 1.34M |
| 10/17/2025 | $126.24 | $127.91 | $125.83 | $127.39 | 1.42M |
| 10/16/2025 | $129.36 | $129.86 | $125.76 | $125.99 | 1.60M |