5 DAY PERFORMANCE
-0.56%
1 MONTH PERFORMANCE
+3.64%
3 MONTH PERFORMANCE
-4.00%
6 MONTH PERFORMANCE
-18.77%
YEAR-TO-DATE PERFORMANCE
-17.75%
1 YEAR PERFORMANCE
-0.04%
Chart Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $157.56 | $156.86 (-0.44%) | $158.72 | $154.95 | 428.03 K | $7.05 B |
| 05/29/2025 | $163.32 | $158.97 (-2.66%) | $163.32 | $158.09 | 343.06 K | $7.14 B |
| 05/28/2025 | $163.52 | $161.40 (-1.3%) | $163.52 | $160.75 | 272.64 K | $7.25 B |
| 05/27/2025 | $161.51 | $162.14 (0.39%) | $163.56 | $158.46 | 325.35 K | $7.28 B |
| 05/23/2025 | $151.92 | $157.86 (3.91%) | $158.72 | $151.92 | 291.73 K | $7.09 B |
| 05/22/2025 | $157.30 | $158.79 (0.95%) | $159.99 | $155.89 | 361.34 K | $7.13 B |
| 05/21/2025 | $164.14 | $158.79 (-3.26%) | $165.23 | $158.41 | 439.50 K | $7.13 B |
| 05/20/2025 | $169.56 | $167.08 (-1.46%) | $169.56 | $165.49 | 318.93 K | $7.51 B |
| 05/19/2025 | $165.45 | $169.85 (2.66%) | $169.85 | $164.45 | 368.90 K | $7.63 B |
| 05/16/2025 | $170.41 | $171.86 (0.85%) | $172.12 | $168.07 | 367.61 K | $7.72 B |
| 05/15/2025 | $171.42 | $170.35 (-0.62%) | $173.85 | $168.66 | 468.11 K | $7.65 B |
| 05/14/2025 | $174.00 | $175.50 (0.86%) | $176.22 | $172.43 | 546.20 K | $7.89 B |
| 05/13/2025 | $172.42 | $175.10 (1.55%) | $177.63 | $171.72 | 603.41 K | $7.87 B |
| 05/12/2025 | $171.54 | $170.65 (-0.52%) | $175.48 | $169.01 | 893.20 K | $7.67 B |
| 05/09/2025 | $158.00 | $159.18 (0.75%) | $161.08 | $156.05 | 483.30 K | $7.15 B |
| 05/08/2025 | $155.29 | $157.42 (1.37%) | $160.40 | $152.45 | 723.25 K | $7.07 B |
| 05/07/2025 | $152.51 | $150.74 (-1.16%) | $153.48 | $148.50 | 503.20 K | $6.77 B |
| 05/06/2025 | $150.79 | $151.25 (0.31%) | $154.24 | $148.74 | 813.44 K | $6.80 B |
| 05/05/2025 | $154.38 | $154.13 (-0.16%) | $157.63 | $153.87 | 439.70 K | $6.93 B |
| 05/02/2025 | $155.00 | $156.74 (1.12%) | $158.82 | $153.41 | 688.34 K | $7.04 B |
| 05/01/2025 | $151.72 | $151.45 (-0.18%) | $156.61 | $143.36 | 1.06 M | $6.80 B |
| 04/30/2025 | $130.34 | $134.98 (3.56%) | $135.15 | $127.40 | 1.33 M | $6.06 B |
| 04/29/2025 | $134.42 | $135.87 (1.08%) | $137.94 | $132.32 | 470.72 K | $6.10 B |
| 04/28/2025 | $135.48 | $135.03 (-0.33%) | $138.96 | $132.91 | 371.73 K | $6.07 B |
| 04/25/2025 | $131.95 | $135.49 (2.68%) | $137.27 | $130.89 | 392.80 K | $5.75 B |
| 04/24/2025 | $127.31 | $133.24 (4.66%) | $133.72 | $125.78 | 385.10 K | $5.66 B |
| 04/23/2025 | $129.50 | $127.47 (-1.57%) | $137.68 | $126.67 | 1.46 M | $5.41 B |
| 04/22/2025 | $120.61 | $121.06 (0.37%) | $122.22 | $117.16 | 1.07 M | $5.14 B |
| 04/21/2025 | $125.80 | $118.72 (-5.63%) | $126.11 | $116.74 | 706.43 K | $5.04 B |
| 04/17/2025 | $124.90 | $128.45 (2.84%) | $128.80 | $124.90 | 621.80 K | $5.46 B |
| 04/16/2025 | $123.20 | $124.81 (1.31%) | $126.00 | $121.41 | 437.26 K | $5.30 B |
| 04/15/2025 | $126.30 | $125.63 (-0.53%) | $128.56 | $124.60 | 497.40 K | $5.34 B |
| 04/14/2025 | $129.31 | $126.61 (-2.09%) | $129.43 | $124.12 | 657.86 K | $5.38 B |
| 04/11/2025 | $121.48 | $125.24 (3.1%) | $125.33 | $117.48 | 819.33 K | $5.32 B |
| 04/10/2025 | $124.78 | $121.74 (-2.44%) | $126.78 | $117.93 | 740.38 K | $5.17 B |
| 04/09/2025 | $112.37 | $131.55 (17.07%) | $136.46 | $110.06 | 1.65 M | $5.59 B |
| 04/08/2025 | $128.00 | $115.08 (-10.09%) | $128.41 | $112.60 | 1.16 M | $4.89 B |
| 04/07/2025 | $109.40 | $118.28 (8.12%) | $125.71 | $107.02 | 1.62 M | $5.02 B |
| 04/04/2025 | $115.80 | $115.53 (-0.23%) | $117.26 | $104.60 | 1.84 M | $4.91 B |
| 04/03/2025 | $137.00 | $124.75 (-8.94%) | $138.81 | $123.00 | 1.55 M | $5.30 B |
| 04/02/2025 | $141.71 | $151.31 (6.77%) | $151.71 | $140.41 | 450.27 K | $6.43 B |
| 04/01/2025 | $141.89 | $146.13 (2.99%) | $147.47 | $139.21 | 472.74 K | $6.21 B |
| 03/31/2025 | $142.56 | $144.36 (1.26%) | $146.15 | $138.07 | 648.12 K | $6.13 B |
| 03/28/2025 | $150.92 | $147.26 (-2.43%) | $152.46 | $143.82 | 477.10 K | $6.25 B |
| 03/27/2025 | $155.61 | $153.63 (-1.27%) | $156.80 | $151.19 | 392.34 K | $6.52 B |
| 03/26/2025 | $161.85 | $156.97 (-3.02%) | $163.54 | $155.48 | 301.55 K | $6.67 B |
| 03/25/2025 | $163.24 | $161.32 (-1.18%) | $166.02 | $159.60 | 471.56 K | $6.85 B |
| 03/24/2025 | $159.84 | $162.92 (1.93%) | $165.04 | $158.43 | 452.04 K | $6.92 B |
| 03/21/2025 | $152.58 | $155.18 (1.7%) | $156.64 | $151.40 | 1.06 M | $6.59 B |
| 03/20/2025 | $151.42 | $155.34 (2.59%) | $157.11 | $151.42 | 605.78 K | $6.60 B |
| 03/19/2025 | $151.01 | $154.85 (2.54%) | $158.36 | $150.03 | 652.60 K | $6.58 B |
| 03/18/2025 | $149.64 | $149.88 (0.16%) | $150.97 | $147.91 | 412.76 K | $6.37 B |
| 03/17/2025 | $149.18 | $151.72 (1.7%) | $153.96 | $147.68 | 613.60 K | $6.44 B |
| 03/14/2025 | $146.04 | $148.84 (1.92%) | $149.78 | $144.28 | 512.33 K | $6.32 B |
| 03/13/2025 | $144.58 | $142.71 (-1.29%) | $145.66 | $140.71 | 516.37 K | $6.06 B |
| 03/12/2025 | $152.10 | $146.07 (-3.96%) | $153.30 | $145.30 | 674.41 K | $6.20 B |
| 03/11/2025 | $142.19 | $147.57 (3.78%) | $151.00 | $139.97 | 743.14 K | $6.27 B |
| 03/10/2025 | $144.25 | $141.99 (-1.57%) | $146.34 | $139.63 | 1.06 M | $6.03 B |
| 03/07/2025 | $145.58 | $149.65 (2.8%) | $150.56 | $141.46 | 1.03 M | $6.36 B |
| 03/06/2025 | $157.00 | $144.15 (-8.18%) | $157.72 | $141.84 | 2.61 M | $6.12 B |
| 03/05/2025 | $167.46 | $166.05 (-0.84%) | $167.72 | $161.86 | 900.00 K | $7.05 B |
| 03/04/2025 | $160.01 | $166.60 (4.12%) | $172.12 | $152.58 | 1.40 M | $7.08 B |
| 03/03/2025 | $187.29 | $163.51 (-12.7%) | $190.50 | $163.51 | 1.61 M | $6.94 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
