NASDAQ · CHRW

C.H. Robinson Worldwide, Inc.

Industrials · Integrated Freight & Logistics

$157.63

Down-$4.16 (-2.64%)

Updated Sep 16, 2026, 10:47 PM

SID Score

6.1/10

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 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
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