5 DAY PERFORMANCE
+5.92%
1 MONTH PERFORMANCE
-14.23%
3 MONTH PERFORMANCE
-35.79%
6 MONTH PERFORMANCE
-1.57%
YEAR-TO-DATE PERFORMANCE
-34.35%
1 YEAR PERFORMANCE
-18.81%
Chart Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $121.48 | $125.24 (3.1%) | $125.33 | $117.48 | 817,268 | $5.32 B |
| 04/10/2025 | $124.78 | $121.74 (-2.44%) | $126.78 | $117.93 | 740,382 | $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 | 450,269 | $6.43 B |
| 04/01/2025 | $141.89 | $146.13 (2.99%) | $147.47 | $139.21 | 472,743 | $6.21 B |
| 03/31/2025 | $142.56 | $144.36 (1.26%) | $146.15 | $138.07 | 648,120 | $6.13 B |
| 03/28/2025 | $150.92 | $147.26 (-2.43%) | $152.46 | $143.82 | 477,100 | $6.25 B |
| 03/27/2025 | $155.61 | $153.63 (-1.27%) | $156.80 | $151.19 | 392,340 | $6.52 B |
| 03/26/2025 | $161.85 | $156.97 (-3.02%) | $163.54 | $155.48 | 301,547 | $6.67 B |
| 03/25/2025 | $163.24 | $161.32 (-1.18%) | $166.02 | $159.60 | 471,555 | $6.85 B |
| 03/24/2025 | $159.84 | $162.92 (1.93%) | $165.04 | $158.43 | 452,036 | $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 | 605,776 | $6.60 B |
| 03/19/2025 | $151.01 | $154.85 (2.54%) | $158.36 | $150.03 | 652,600 | $6.58 B |
| 03/18/2025 | $149.64 | $149.88 (0.16%) | $150.97 | $147.91 | 412,755 | $6.37 B |
| 03/17/2025 | $149.18 | $151.72 (1.7%) | $153.96 | $147.68 | 613,600 | $6.44 B |
| 03/14/2025 | $146.04 | $148.84 (1.92%) | $149.78 | $144.28 | 512,328 | $6.32 B |
| 03/13/2025 | $144.58 | $142.71 (-1.29%) | $145.66 | $140.71 | 516,370 | $6.06 B |
| 03/12/2025 | $152.10 | $146.07 (-3.96%) | $153.30 | $145.30 | 674,414 | $6.20 B |
| 03/11/2025 | $142.19 | $147.57 (3.78%) | $151.00 | $139.97 | 743,139 | $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 | 900,000 | $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 |
| 02/28/2025 | $181.29 | $190.55 (5.11%) | $191.66 | $171.52 | 1.15 M | $8.01 B |
| 02/27/2025 | $187.57 | $182.25 (-2.84%) | $191.06 | $180.15 | 775,333 | $7.66 B |
| 02/26/2025 | $182.62 | $185.92 (1.81%) | $189.04 | $181.46 | 490,200 | $7.82 B |
| 02/25/2025 | $182.75 | $179.19 (-1.95%) | $184.00 | $172.19 | 681,309 | $7.53 B |
| 02/24/2025 | $182.83 | $183.07 (0.13%) | $186.03 | $176.39 | 501,048 | $7.70 B |
| 02/21/2025 | $194.93 | $181.87 (-6.7%) | $194.93 | $179.08 | 568,335 | $7.65 B |
| 02/20/2025 | $195.07 | $191.30 (-1.93%) | $195.07 | $187.63 | 313,937 | $8.04 B |
| 02/19/2025 | $194.76 | $195.59 (0.43%) | $196.19 | $192.68 | 487,843 | $8.22 B |
| 02/18/2025 | $195.24 | $198.27 (1.55%) | $198.75 | $193.07 | 377,600 | $8.34 B |
| 02/14/2025 | $195.69 | $194.74 (-0.49%) | $196.45 | $193.24 | 461,046 | $8.19 B |
| 02/13/2025 | $194.83 | $193.80 (-0.53%) | $195.11 | $189.95 | 431,600 | $8.15 B |
| 02/12/2025 | $190.83 | $192.54 (0.9%) | $193.20 | $186.98 | 756,900 | $8.10 B |
| 02/11/2025 | $199.80 | $193.75 (-3.03%) | $201.08 | $193.09 | 1.02 M | $8.15 B |
| 02/10/2025 | $198.29 | $201.07 (1.4%) | $203.23 | $193.68 | 1.06 M | $8.45 B |
| 02/07/2025 | $202.85 | $196.46 (-3.15%) | $204.49 | $194.76 | 1.01 M | $8.26 B |
| 02/06/2025 | $216.44 | $202.22 (-6.57%) | $216.44 | $199.04 | 697,577 | $8.50 B |
| 02/05/2025 | $211.91 | $213.52 (0.76%) | $215.52 | $207.65 | 396,433 | $8.98 B |
| 02/04/2025 | $208.14 | $209.79 (0.79%) | $210.70 | $205.83 | 305,634 | $8.82 B |
| 02/03/2025 | $203.83 | $208.89 (2.48%) | $209.53 | $196.29 | 638,164 | $8.78 B |
| 01/31/2025 | $212.34 | $211.59 (-0.35%) | $216.06 | $209.17 | 486,900 | $8.90 B |
| 01/30/2025 | $209.07 | $211.45 (1.14%) | $214.79 | $208.00 | 572,301 | $8.89 B |
| 01/29/2025 | $207.77 | $205.55 (-1.07%) | $213.66 | $203.30 | 560,900 | $8.64 B |
| 01/28/2025 | $204.32 | $205.72 (0.69%) | $206.68 | $201.97 | 427,800 | $8.65 B |
| 01/27/2025 | $208.70 | $203.13 (-2.67%) | $211.73 | $200.00 | 1.02 M | $8.54 B |
| 01/24/2025 | $216.33 | $218.28 (0.9%) | $219.51 | $214.89 | 398,017 | $9.18 B |
| 01/23/2025 | $214.03 | $216.01 (0.93%) | $217.67 | $213.43 | 481,750 | $9.08 B |
| 01/22/2025 | $218.34 | $214.17 (-1.91%) | $218.73 | $213.80 | 491,588 | $9.01 B |
| 01/21/2025 | $218.00 | $218.35 (0.16%) | $219.10 | $213.76 | 657,037 | $9.18 B |
| 01/17/2025 | $216.81 | $214.24 (-1.19%) | $220.03 | $214.04 | 528,010 | $9.01 B |
| 01/16/2025 | $212.27 | $215.95 (1.73%) | $217.90 | $212.27 | 696,056 | $9.08 B |
| 01/15/2025 | $211.28 | $213.36 (0.98%) | $213.66 | $209.45 | 694,008 | $8.97 B |
| 01/14/2025 | $201.51 | $204.93 (1.7%) | $206.58 | $199.97 | 498,727 | $8.62 B |
| 01/13/2025 | $191.55 | $199.12 (3.95%) | $199.84 | $190.76 | 473,308 | $8.37 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.
