stockNASDAQ: CHRW • 28 Days Updates
C.H. Robinson Worldwide Inc. (CHRW)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
C.H. Robinson Worldwide (CHRW) is a global transportation and third-party logistics provider, trading on Nasdaq Stocks. Shares last closed at $142.31, moving -9.77% over the past week and -6.85% across 28 days. Longer term, the stock is -27.58% over 3 months, -13.71% over 6 months and +10.40% over 12 months. Transportation and logistics peers AAL (American Airlines Group) (-1.92%), UBER (Uber Technologies) (-0.22%), CSX (CSX) (-3.45%), UAL (United Airlines) (-2.15%) and DAL (Delta Air Lines) (+2.83%) moved over the same 28-day stretch, for comparison.
Investor Relations:ir.chrobinson.com
Price & Performance Trajectory
C.H. Robinson Worldwide Inc.NASDAQ: CHRW
Latest Close
$142.31
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCHRW session performance
✓ Latest Close USD
$142.31
Latest session close
$-10.47vs period start
Period Return % % GAIN
-6.85%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$158.35 / $132.05
Period range envelope
$26.30channel spread
Total Volume SHARES
39.32M
Period turnover
Avg: 1.97M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $142.31 | +0.69% | $144.13 | $141.18 | 1.89M |
| Oct 08, 2026 | $141.34 | +4.56% | $142.97 | $134.08 | 2.45M |
| Oct 07, 2026 | $135.18 | +0.10% | $136.07 | $133.00 | 2.51M |
| Oct 06, 2026 | $135.05 | -3.95% | $141.00 | $133.31 | 3.96M |
| Oct 05, 2026 | $140.61 | -10.85% | $144.75 | $132.05 | 8.66M |
| Oct 02, 2026 | $157.72 | +2.99% | $158.35 | $154.29 | 1.60M |
| Oct 01, 2026 | $149.58 | +1.09% | $150.55 | $147.76 | 242.1K |
| Sep 30, 2026 | $147.96 | -1.17% | $151.88 | $147.79 | 1.04M |
| Sep 29, 2026 | $149.71 | +0.99% | $149.83 | $147.21 | 1.06M |
| Sep 28, 2026 | $148.24 | +0.78% | $148.98 | $145.02 | 987.1K |
| Sep 25, 2026 | $147.10 | +0.62% | $147.55 | $145.40 | 1.15M |
| Sep 23, 2026 | $149.67 | +0.07% | $151.40 | $147.39 | 1.27M |
| Sep 22, 2026 | $149.56 | -2.15% | $154.12 | $148.05 | 2.59M |
| Sep 21, 2026 | $152.84 | -0.10% | $154.98 | $149.95 | 1.40M |
| Sep 18, 2026 | $152.99 | -0.54% | $153.85 | $151.98 | 2.04M |
Page 1 of 2