Skip to main content
TECHi home
Sources & methodology · Corrections

NASDAQ · Industrials · Historical Data

C.H. Robinson Worldwide, Inc. (CHRW) Historical Prices & Returns

Daily CHRW open, high, low, close, volume rows through the latest completed session. Returns, range, and realised volatility exclude an unfinished bar while the cash session is open.

Last confirmed price
$141.02-10.59%
Oct 5, 2026, 3:52 PM EDT · Prices may be delayed
Market cap · calculated
$16.48B
Oct 5, 2026 · Valuation and sources

Data dates

Prices as of Oct 5, 3:52 PM EDT · Fundamentals checked Oct 5, 3:03 PM EDT · Statement period ended Jun 30, 2026

Available-period price return
+6.35%
2025-09-30 → 2026-10-05 · change in displayed closes
Range high
$209.43
Range low
$121.78
Realised vol (annualised)
47%
σ of daily log returns × √252

Range context

Off the highs.

The latest quote is 20% of the way from the reported 52-week low ($123.64) to the high ($210.33). The completed-session price return is +6.35% from Sep 30, 2025 to Oct 5, 2026.

Last 30 sessions

DateOpenHighLowCloseReturnVolume
$140.67$144.75$132.05$138.69-12.07%7,482,808Session volume
$155.06$158.35$154.29$157.72+2.99%1,599,300
$148.18$153.94$147.76$153.14+3.50%1,487,900
$151.74$151.88$147.79$147.96-1.17%1,038,300
$147.59$149.83$147.21$149.71+0.99%1,060,600
$146.23$148.98$145.02$148.24+0.77%987,100
$145.98$147.55$145.40$147.10+0.62%1,152,000
$148.72$150.37$145.88$146.20-2.32%1,495,900
$149.81$151.40$147.39$149.67+0.07%1,267,300
$153.18$154.12$148.05$149.56-2.15%2,586,900
$153.66$154.98$149.95$152.84-0.10%1,397,900
$153.50$153.85$151.98$152.99-0.54%2,042,500
$154.50$154.70$151.60$153.82+0.23%1,102,800
$155.60$156.34$152.11$153.47-2.64%1,584,000
$156.87$158.07$155.46$157.63+0.20%1,253,100
$152.78$157.82$151.93$157.31+2.97%1,659,500
$152.42$155.00$151.80$152.78+0.24%884,800
$150.65$152.84$150.21$152.42+1.31%1,695,300
$151.40$154.14$150.10$150.45+0.23%2,174,800
$149.48$152.23$147.45$150.10+1.67%1,275,500
$145.31$147.85$144.74$147.64+1.08%1,116,200
$146.15$147.00$143.40$146.06+1.03%769,300
$147.28$147.41$144.38$144.58-1.81%1,082,000
$149.62$150.44$145.74$147.24-1.19%1,139,600
$149.45$150.84$148.22$149.02-0.49%1,411,000
$151.67$152.28$148.99$149.74-0.50%878,300
$150.23$152.42$148.71$150.49-0.39%1,595,200
$143.24$152.59$143.14$151.08+5.62%1,932,900
$142.08$144.61$141.85$143.04+0.56%1,002,400
$141.02$143.16$140.96$142.25+0.87%1,095,900

Showing 30 of 255 completed sessions.

Download all 255 sessions · CSV

Yahoo Finance · Provider-reported; adjustment basis unspecified. Change between displayed closing observations; dividend treatment follows the stated adjustment basis. The 2026-10-05 volume is the quote session volume (7,482,808), the same figure as the quote. The chart series recorded 5,086,070 for that session and is not shown as a second volume.

Frequently asked

Questions about this quote

What CHRW historical data does TECHi show?

TECHi shows dated C.H. Robinson Worldwide, Inc. closing prices, with high, low, volume, dividend, and split columns whenever those values are available for the session.

How does TECHi calculate CHRW returns and volatility?

Returns use the displayed closing prices. Realised volatility is calculated only when enough dated observations exist, using the annualised standard deviation of daily log returns.

How current is the CHRW price history?

The CHRW table runs through the most recent completed trading session. While the cash session is open, today's unfinished bar is shown separately and is left out of returns, volatility, and the daily table.

How much CHRW history is included?

The table and summary use only the sessions delivered in the displayed series; TECHi does not infer older prices or fill missing dates.

All data sources

Search the dated figures used for this view. Each entry identifies its units, reporting period and calculation status.

What this page answers

Put the current move into long-range context.

Explore Drawdowns, period returns, volatility clusters, and dated price ranges.

Keep in mind Recent corporate actions or sparse observations distort the displayed baseline.

Browse all companies and funds
Research tools
After hours

Regular hours: 9:30 AM–4:00 PM America/New_York

Next open: 2026-10-06 · 9:30 AM America/New_York

Exchange calendar includes scheduled holidays and early closes. Extended-session prices appear separately only when supplied by the quote source.