NYSE · CHRW

C.H. Robinson Worldwide, Inc.

Industrials · Integrated Freight & Logistics

$149.71

Down-$0.53 (-0.35%)

Updated Sep 30, 2026, 7:00 PM

SID Score

5.6/10

Composite research score

Smart Money

43/100

Neutral

Price performance · CHRW

CHRW price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Sep 29, 2026

Daily close

View OHLC price history

CHRW OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 29, 2026	$147.59	$149.83	$147.21	$149.71	1.06M
Sep 28, 2026	$146.23	$148.975	$145.02	$148.24	987.06K
Sep 25, 2026	$145.98	$147.545	$145.40	$147.10	1.15M
Sep 24, 2026	$148.72	$150.365	$145.88	$146.20	1.5M
Sep 23, 2026	$149.81	$151.40	$147.39	$149.67	1.27M
Sep 22, 2026	$153.18	$154.12	$148.045	$149.56	2.59M
Sep 21, 2026	$153.66	$154.98	$149.9458	$152.84	1.4M
Sep 18, 2026	$153.50	$153.845	$151.98	$152.99	2.04M
Sep 17, 2026	$154.50	$154.70	$151.60	$153.82	1.1M
Sep 16, 2026	$155.60	$156.34	$152.11	$153.47	1.58M
Sep 15, 2026	$156.87	$158.07	$155.46	$157.63	1.25M
Sep 14, 2026	$152.78	$157.815	$151.93	$157.31	1.66M
Sep 11, 2026	$152.42	$155.00	$151.7952	$152.78	884.8K
Sep 10, 2026	$150.65	$152.84	$150.205	$152.42	1.7M
Sep 9, 2026	$151.40	$154.14	$150.10	$150.45	2.17M
Sep 8, 2026	$149.48	$152.23	$147.45	$150.10	1.28M
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