NYSE · CHRW

C.H. Robinson Worldwide, Inc.

Industrials · Integrated Freight & Logistics

$147.64

Up+$2.69 (+1.83%)

Updated Sep 8, 2026, 7:31 PM

SID Score

5.9/10

Composite research score

Smart Money

47/100

Neutral

Price performance

CHRW price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

CHRW OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 4, 2026	$145.31	$147.85	$144.74	$147.64	1.12M
Sep 3, 2026	$146.78	$147.63	$144.02	$146.685	769.32K
Sep 2, 2026	$147.92	$148.05	$145.00	$145.20	1.08M
Sep 1, 2026	$150.27	$151.09	$146.37	$147.88	1.14M
Aug 31, 2026	$150.09	$151.49	$148.855	$149.66	1.41M
Aug 28, 2026	$152.32	$152.94	$149.63	$150.39	878.26K
Aug 27, 2026	$150.88	$153.075	$149.35	$151.14	1.6M
Aug 26, 2026	$143.86	$153.25	$143.76	$151.73	1.93M
Aug 25, 2026	$142.69	$145.23	$142.455	$143.66	1M
Aug 24, 2026	$141.63	$143.78	$141.565	$142.86	1.1M
Aug 21, 2026	$144.17	$145.25	$141.24	$141.63	1.03M
Aug 20, 2026	$144.92	$145.51	$143.157	$143.83	1.14M
Aug 19, 2026	$145.81	$147.50	$144.07	$144.52	1.13M
Aug 18, 2026	$144.94	$147.245	$143.53	$144.67	1.32M
Aug 17, 2026	$149.77	$150.36	$143.29	$144.78	1.84M
Aug 14, 2026	$149.05	$150.29	$147.95	$148.57	859.46K
Aug 13, 2026	$146.98	$150.80	$145.8101	$149.35	1.47M
Aug 12, 2026	$144.92	$148.25	$144.91	$146.70	1.17M
Aug 11, 2026	$147.44	$148.11	$143.18	$145.10	1.44M
Aug 10, 2026	$148.49	$151.52	$148.04	$148.29	1.31M