-
5 DAY PERFORMANCE
-1.84% -
1 MONTH PERFORMANCE
+31.94% -
3 MONTH PERFORMANCE
+39.70% -
6 MONTH PERFORMANCE
+7.96% -
YEAR-TO-DATE PERFORMANCE
+21.95% -
1 YEAR PERFORMANCE
+32.28%
Chart Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $166.40 | $166.26 (-0.08%) | $169.16 | $164.42 | 939,734 | $6.99 B |
| 11/15/2024 | $170.63 | $165.62 (-2.94%) | $171.07 | $162.89 | 1.24 M | $6.96 B |
| 11/14/2024 | $174.70 | $169.38 (-3.05%) | $176.17 | $169.38 | 682,387 | $7.12 B |
| 11/13/2024 | $172.00 | $172.30 (0.17%) | $174.32 | $170.92 | 776,500 | $7.25 B |
| 11/12/2024 | $168.64 | $170.57 (1.14%) | $173.08 | $168.00 | 1.29 M | $7.17 B |
| 11/11/2024 | $169.09 | $171.15 (1.22%) | $172.71 | $167.12 | 792,162 | $7.20 B |
| 11/08/2024 | $161.83 | $166.59 (2.94%) | $167.58 | $160.98 | 857,528 | $7.00 B |
| 11/07/2024 | $166.41 | $162.96 (-2.07%) | $167.00 | $161.75 | 1.12 M | $6.85 B |
| 11/06/2024 | $160.00 | $166.01 (3.76%) | $166.37 | $155.14 | 2.01 M | $6.98 B |
| 11/05/2024 | $141.42 | $149.07 (5.41%) | $149.33 | $140.35 | 1.16 M | $6.27 B |
| 11/04/2024 | $130.11 | $141.43 (8.7%) | $142.41 | $129.48 | 2.49 M | $5.95 B |
| 11/01/2024 | $126.51 | $130.00 (2.76%) | $136.00 | $125.74 | 3.29 M | $5.47 B |
| 10/31/2024 | $122.04 | $120.72 (-1.08%) | $123.10 | $120.38 | 807,230 | $5.08 B |
| 10/30/2024 | $123.20 | $122.78 (-0.34%) | $127.04 | $122.73 | 468,300 | $5.16 B |
| 10/29/2024 | $122.83 | $123.43 (0.49%) | $125.37 | $122.25 | 469,331 | $5.19 B |
| 10/28/2024 | $124.95 | $123.95 (-0.8%) | $126.75 | $123.92 | 459,637 | $5.21 B |
| 10/25/2024 | $123.94 | $123.68 (-0.21%) | $125.52 | $122.50 | 411,500 | $5.20 B |
| 10/24/2024 | $121.19 | $122.62 (1.18%) | $123.24 | $119.41 | 1.22 M | $5.15 B |
| 10/23/2024 | $121.58 | $120.61 (-0.8%) | $122.83 | $119.11 | 478,044 | $5.07 B |
| 10/22/2024 | $125.38 | $122.30 (-2.46%) | $126.62 | $122.29 | 581,600 | $5.14 B |
| 10/21/2024 | $125.88 | $125.72 (-0.13%) | $126.48 | $123.50 | 547,212 | $5.29 B |
| 10/18/2024 | $127.47 | $126.01 (-1.15%) | $127.51 | $124.52 | 378,200 | $5.30 B |
| 10/17/2024 | $127.35 | $126.77 (-0.46%) | $128.56 | $124.01 | 469,800 | $5.33 B |
| 10/16/2024 | $125.36 | $126.84 (1.18%) | $128.50 | $125.17 | 505,562 | $5.33 B |
| 10/15/2024 | $127.10 | $124.56 (-2%) | $128.32 | $124.51 | 525,515 | $5.24 B |
| 10/14/2024 | $126.30 | $127.40 (0.87%) | $127.58 | $125.30 | 404,500 | $5.36 B |
| 10/11/2024 | $124.71 | $127.28 (2.06%) | $129.27 | $124.71 | 679,318 | $5.35 B |
| 10/10/2024 | $124.14 | $124.74 (0.48%) | $125.02 | $122.00 | 542,486 | $5.24 B |
| 10/09/2024 | $123.55 | $126.36 (2.27%) | $127.49 | $123.50 | 584,345 | $5.31 B |
| 10/08/2024 | $125.45 | $124.03 (-1.13%) | $125.49 | $123.38 | 514,700 | $5.21 B |
| 10/07/2024 | $123.03 | $125.98 (2.4%) | $126.26 | $122.21 | 539,607 | $5.30 B |
| 10/04/2024 | $123.22 | $123.81 (0.48%) | $124.36 | $120.87 | 828,895 | $5.20 B |
| 10/03/2024 | $117.97 | $119.96 (1.69%) | $120.07 | $116.36 | 1.12 M | $5.04 B |
| 10/02/2024 | $119.62 | $119.80 (0.15%) | $120.94 | $117.71 | 511,900 | $5.04 B |
| 10/01/2024 | $122.30 | $119.65 (-2.17%) | $122.56 | $118.47 | 645,047 | $5.03 B |
| 09/30/2024 | $124.64 | $124.14 (-0.4%) | $126.65 | $122.59 | 723,400 | $5.22 B |
| 09/27/2024 | $126.71 | $125.70 (-0.8%) | $128.72 | $125.11 | 479,800 | $5.28 B |
| 09/26/2024 | $125.29 | $124.23 (-0.85%) | $126.48 | $122.03 | 642,027 | $5.22 B |
| 09/25/2024 | $125.12 | $122.79 (-1.86%) | $125.39 | $121.96 | 474,100 | $5.16 B |
| 09/24/2024 | $127.34 | $124.52 (-2.21%) | $128.42 | $124.05 | 559,300 | $5.23 B |
| 09/23/2024 | $123.31 | $124.99 (1.36%) | $125.35 | $122.89 | 644,835 | $5.25 B |
| 09/20/2024 | $123.54 | $122.43 (-0.9%) | $124.34 | $121.79 | 1.13 M | $5.15 B |
| 09/19/2024 | $125.63 | $124.31 (-1.05%) | $126.72 | $122.63 | 918,400 | $5.23 B |
| 09/18/2024 | $120.56 | $121.60 (0.86%) | $125.97 | $119.27 | 728,600 | $5.11 B |
| 09/17/2024 | $119.13 | $119.77 (0.54%) | $122.77 | $118.16 | 815,800 | $5.04 B |
| 09/16/2024 | $119.20 | $117.29 (-1.6%) | $119.20 | $114.00 | 760,700 | $4.93 B |
| 09/13/2024 | $113.58 | $114.98 (1.23%) | $115.34 | $111.98 | 949,808 | $4.83 B |
| 09/12/2024 | $111.19 | $111.62 (0.39%) | $114.49 | $108.77 | 721,100 | $4.69 B |
| 09/11/2024 | $106.55 | $110.28 (3.5%) | $110.80 | $101.60 | 1.10 M | $4.64 B |
| 09/10/2024 | $110.22 | $106.83 (-3.08%) | $110.22 | $104.33 | 1.63 M | $4.49 B |
| 09/09/2024 | $112.26 | $110.09 (-1.93%) | $112.86 | $108.79 | 819,900 | $4.63 B |
| 09/06/2024 | $113.07 | $112.06 (-0.89%) | $115.25 | $111.10 | 822,400 | $4.71 B |
| 09/05/2024 | $114.00 | $113.08 (-0.81%) | $115.65 | $112.05 | 906,100 | $4.75 B |
| 09/04/2024 | $113.23 | $112.88 (-0.31%) | $115.50 | $110.52 | 784,312 | $4.75 B |
| 09/03/2024 | $121.32 | $114.05 (-5.99%) | $121.44 | $112.95 | 861,305 | $4.79 B |
| 08/30/2024 | $124.99 | $122.40 (-2.07%) | $125.23 | $120.77 | 524,700 | $5.15 B |
| 08/29/2024 | $122.96 | $124.05 (0.89%) | $127.37 | $121.97 | 532,228 | $5.22 B |
| 08/28/2024 | $125.21 | $120.73 (-3.58%) | $125.54 | $119.75 | 520,306 | $5.08 B |
| 08/27/2024 | $125.99 | $126.04 (0.04%) | $126.98 | $124.68 | 530,337 | $5.30 B |
| 08/26/2024 | $125.82 | $126.59 (0.61%) | $130.70 | $125.41 | 761,606 | $5.32 B |
| 08/23/2024 | $118.19 | $123.60 (4.58%) | $123.78 | $117.86 | 493,180 | $5.20 B |
| 08/22/2024 | $118.97 | $116.74 (-1.87%) | $119.99 | $116.07 | 503,238 | $4.91 B |
| 08/21/2024 | $117.67 | $118.97 (1.1%) | $119.56 | $116.52 | 706,901 | $5.00 B |
| 08/20/2024 | $118.60 | $116.48 (-1.79%) | $118.75 | $113.54 | 614,345 | $4.90 B |
| 08/19/2024 | $116.44 | $119.01 (2.21%) | $119.03 | $115.91 | 612,700 | $5.00 B |