-
5 DAY PERFORMANCE
+0.57% -
1 MONTH PERFORMANCE
+4.12% -
3 MONTH PERFORMANCE
-12.91% -
6 MONTH PERFORMANCE
-23.69% -
YEAR-TO-DATE PERFORMANCE
-7.80% -
1 YEAR PERFORMANCE
-25.78%
Chart Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/16/2024 | $113.75 | $115.39 (1.44%) | $116.50 | $113.75 | 440,000 | $4.85 B |
| 08/15/2024 | $114.78 | $114.00 (-0.68%) | $116.52 | $113.08 | 656,258 | $4.79 B |
| 08/14/2024 | $112.79 | $110.52 (-2.01%) | $112.92 | $108.80 | 697,357 | $4.65 B |
| 08/13/2024 | $110.72 | $111.24 (0.47%) | $111.37 | $106.88 | 908,945 | $4.68 B |
| 08/12/2024 | $112.50 | $109.54 (-2.63%) | $114.18 | $108.89 | 685,000 | $4.61 B |
| 08/09/2024 | $119.21 | $111.82 (-6.2%) | $119.21 | $110.63 | 1.09 M | $4.70 B |
| 08/08/2024 | $115.27 | $119.27 (3.47%) | $120.04 | $113.50 | 812,400 | $5.01 B |
| 08/07/2024 | $124.21 | $113.01 (-9.02%) | $125.65 | $112.85 | 1.16 M | $4.75 B |
| 08/06/2024 | $116.43 | $122.13 (4.9%) | $125.54 | $116.26 | 1.34 M | $5.13 B |
| 08/05/2024 | $117.07 | $115.92 (-0.98%) | $121.73 | $112.83 | 1.81 M | $4.87 B |
| 08/02/2024 | $132.00 | $126.01 (-4.54%) | $132.51 | $120.30 | 2.10 M | $5.30 B |
| 08/01/2024 | $159.78 | $153.85 (-3.71%) | $162.28 | $151.64 | 558,608 | $6.47 B |
| 07/31/2024 | $160.12 | $161.08 (0.6%) | $166.90 | $158.39 | 383,210 | $6.77 B |
| 07/30/2024 | $158.66 | $158.99 (0.21%) | $161.08 | $158.66 | 381,647 | $6.68 B |
| 07/29/2024 | $161.50 | $158.26 (-2.01%) | $163.40 | $156.37 | 346,700 | $6.65 B |
| 07/26/2024 | $162.83 | $161.27 (-0.96%) | $166.13 | $160.62 | 368,000 | $6.77 B |
| 07/25/2024 | $161.47 | $159.57 (-1.18%) | $164.25 | $157.86 | 672,406 | $6.70 B |
| 07/24/2024 | $167.63 | $160.81 (-4.07%) | $169.94 | $160.79 | 387,232 | $6.75 B |
| 07/23/2024 | $165.05 | $168.99 (2.39%) | $169.45 | $164.31 | 428,400 | $7.10 B |
| 07/22/2024 | $165.64 | $165.91 (0.16%) | $166.49 | $161.99 | 405,201 | $6.97 B |
| 07/19/2024 | $163.36 | $163.06 (-0.18%) | $164.53 | $161.37 | 362,468 | $6.85 B |
| 07/18/2024 | $164.47 | $162.98 (-0.91%) | $167.70 | $160.62 | 393,466 | $6.84 B |
| 07/17/2024 | $167.39 | $165.88 (-0.9%) | $171.68 | $164.66 | 667,794 | $6.97 B |
| 07/16/2024 | $161.76 | $168.35 (4.07%) | $169.58 | $161.76 | 764,917 | $7.07 B |
| 07/15/2024 | $157.16 | $161.10 (2.51%) | $162.09 | $155.01 | 569,417 | $6.76 B |
| 07/12/2024 | $154.35 | $155.47 (0.73%) | $157.85 | $153.54 | 494,676 | $6.53 B |
| 07/11/2024 | $143.89 | $151.42 (5.23%) | $152.42 | $143.77 | 811,232 | $6.36 B |
| 07/10/2024 | $135.76 | $140.39 (3.41%) | $141.41 | $135.76 | 523,084 | $5.89 B |
| 07/09/2024 | $138.15 | $135.02 (-2.27%) | $139.09 | $135.00 | 641,434 | $5.67 B |
| 07/08/2024 | $143.70 | $139.23 (-3.11%) | $144.08 | $138.04 | 391,284 | $5.85 B |
| 07/05/2024 | $144.53 | $142.61 (-1.33%) | $145.25 | $142.21 | 248,602 | $5.99 B |
| 07/03/2024 | $143.32 | $145.08 (1.23%) | $145.50 | $141.69 | 217,588 | $6.09 B |
| 07/02/2024 | $140.66 | $142.43 (1.26%) | $143.04 | $140.62 | 384,698 | $5.98 B |
| 07/01/2024 | $144.45 | $140.07 (-3.03%) | $145.47 | $139.00 | 417,116 | $5.88 B |
| 06/28/2024 | $146.18 | $144.34 (-1.26%) | $149.43 | $141.78 | 1.47 M | $6.06 B |