5 DAY PERFORMANCE
-2.16%
1 MONTH PERFORMANCE
-0.05%
3 MONTH PERFORMANCE
+0.43%
6 MONTH PERFORMANCE
+31.52%
YEAR-TO-DATE PERFORMANCE
+5.08%
1 YEAR PERFORMANCE
+5.32%
Chart Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $205.12 | $205.21 (0.04%) | $205.50 | $204.87 | 353.19 K | $9.23 B |
| 12/05/2025 | $205.20 | $205.12 (-0.04%) | $205.34 | $204.89 | 544.01 K | $9.22 B |
| 12/04/2025 | $205.00 | $205.10 (0.05%) | $205.23 | $204.56 | 354.13 K | $9.22 B |
| 12/03/2025 | $204.61 | $204.96 (0.17%) | $205.00 | $204.38 | 518.41 K | $9.21 B |
| 12/02/2025 | $204.45 | $204.21 (-0.12%) | $204.68 | $204.21 | 393.90 K | $9.18 B |
| 12/01/2025 | $203.92 | $204.04 (0.06%) | $204.19 | $203.90 | 494.10 K | $9.17 B |
| 11/28/2025 | $203.85 | $203.95 (0.05%) | $204.30 | $203.82 | 226.93 K | $9.17 B |
| 11/26/2025 | $203.90 | $203.85 (-0.02%) | $204.02 | $203.78 | 554.40 K | $9.16 B |
| 11/25/2025 | $203.81 | $203.90 (0.04%) | $203.90 | $203.61 | 467.32 K | $9.16 B |
| 11/24/2025 | $203.59 | $203.85 (0.13%) | $204.06 | $203.59 | 536.93 K | $9.16 B |
| 11/21/2025 | $203.30 | $203.50 (0.1%) | $203.95 | $203.23 | 619.04 K | $9.15 B |
| 11/20/2025 | $203.92 | $203.41 (-0.25%) | $204.28 | $202.97 | 630.03 K | $9.14 B |
| 11/19/2025 | $203.65 | $203.78 (0.06%) | $203.93 | $203.55 | 646.90 K | $9.16 B |
| 11/18/2025 | $203.42 | $203.69 (0.13%) | $203.74 | $203.36 | 857.10 K | $9.15 B |
| 11/17/2025 | $203.36 | $203.54 (0.09%) | $203.90 | $203.32 | 610.70 K | $9.15 B |
| 11/14/2025 | $203.30 | $203.54 (0.12%) | $203.73 | $203.13 | 479.13 K | $9.15 B |
| 11/13/2025 | $203.31 | $203.52 (0.1%) | $203.72 | $203.20 | 825.20 K | $9.15 B |
| 11/12/2025 | $203.38 | $203.50 (0.06%) | $203.60 | $203.23 | 859.44 K | $9.15 B |
| 11/11/2025 | $203.00 | $203.40 (0.2%) | $203.50 | $203.00 | 535.92 K | $9.14 B |
| 11/10/2025 | $201.76 | $202.94 (0.58%) | $203.44 | $201.60 | 982.40 K | $9.12 B |
| 11/07/2025 | $201.61 | $200.65 (-0.48%) | $201.64 | $200.50 | 1.60 M | $9.02 B |
| 11/06/2025 | $199.51 | $199.30 (-0.11%) | $199.69 | $198.97 | 613.00 K | $8.96 B |
| 11/05/2025 | $199.50 | $199.53 (0.02%) | $199.79 | $199.40 | 497.72 K | $8.97 B |
| 11/04/2025 | $199.31 | $199.49 (0.09%) | $199.71 | $198.91 | 522.70 K | $8.97 B |
| 11/03/2025 | $199.64 | $199.36 (-0.14%) | $199.72 | $199.36 | 495.30 K | $8.96 B |
| 10/31/2025 | $199.55 | $199.62 (0.04%) | $199.83 | $199.52 | 639.63 K | $8.97 B |
| 10/30/2025 | $199.61 | $199.35 (-0.13%) | $199.88 | $199.35 | 528.90 K | $8.96 B |
| 10/29/2025 | $199.50 | $199.71 (0.11%) | $199.99 | $199.42 | 695.75 K | $8.97 B |
| 10/28/2025 | $199.75 | $199.65 (-0.05%) | $199.75 | $199.38 | 628.21 K | $8.97 B |
| 10/27/2025 | $199.80 | $199.50 (-0.15%) | $199.83 | $199.42 | 473.21 K | $8.97 B |
| 10/24/2025 | $199.93 | $199.47 (-0.23%) | $199.98 | $199.40 | 540.24 K | $8.96 B |
| 10/23/2025 | $199.89 | $199.60 (-0.15%) | $199.97 | $199.60 | 826.26 K | $8.97 B |
| 10/22/2025 | $199.95 | $199.64 (-0.16%) | $199.95 | $199.60 | 818.87 K | $8.97 B |
| 10/21/2025 | $199.81 | $199.60 (-0.11%) | $200.14 | $199.60 | 456.14 K | $8.97 B |
| 10/20/2025 | $199.91 | $199.70 (-0.11%) | $200.10 | $199.49 | 630.64 K | $8.97 B |
| 10/17/2025 | $200.03 | $199.90 (-0.06%) | $200.10 | $199.52 | 938.04 K | $8.98 B |
| 10/16/2025 | $200.24 | $200.19 (-0.02%) | $200.26 | $199.53 | 1.20 M | $9.00 B |
| 10/15/2025 | $200.23 | $200.03 (-0.1%) | $200.34 | $199.96 | 516.20 K | $8.99 B |
| 10/14/2025 | $199.91 | $200.12 (0.11%) | $200.53 | $199.71 | 896.90 K | $8.99 B |
| 10/13/2025 | $200.01 | $200.04 (0.01%) | $200.42 | $199.97 | 1.12 M | $8.99 B |
| 10/10/2025 | $200.24 | $199.81 (-0.21%) | $200.34 | $199.60 | 1.71 M | $8.98 B |
| 10/09/2025 | $200.25 | $200.25 (0%) | $200.32 | $199.91 | 882.84 K | $9.00 B |
| 10/08/2025 | $200.30 | $200.13 (-0.08%) | $200.30 | $199.92 | 411.84 K | $8.99 B |
| 10/07/2025 | $200.10 | $200.16 (0.03%) | $200.35 | $199.80 | 812.60 K | $9.00 B |
| 10/06/2025 | $200.70 | $199.99 (-0.35%) | $200.70 | $199.97 | 813.10 K | $8.99 B |
| 10/03/2025 | $200.69 | $200.62 (-0.03%) | $200.74 | $200.14 | 896.12 K | $9.02 B |
| 10/02/2025 | $200.40 | $200.54 (0.07%) | $200.94 | $200.13 | 583.04 K | $9.01 B |
| 10/01/2025 | $199.91 | $200.48 (0.29%) | $200.50 | $199.91 | 829.50 K | $9.01 B |
| 09/30/2025 | $200.02 | $200.15 (0.06%) | $200.38 | $199.84 | 590.52 K | $8.99 B |
| 09/29/2025 | $200.46 | $199.82 (-0.32%) | $200.46 | $199.51 | 602.50 K | $8.98 B |
| 09/26/2025 | $200.12 | $200.28 (0.08%) | $200.51 | $199.87 | 707.86 K | $9.00 B |
| 09/25/2025 | $199.60 | $200.08 (0.24%) | $200.59 | $199.51 | 536.82 K | $8.99 B |
| 09/24/2025 | $199.51 | $199.60 (0.05%) | $200.03 | $199.40 | 547.03 K | $8.97 B |
| 09/23/2025 | $199.95 | $199.42 (-0.27%) | $200.39 | $199.37 | 988.20 K | $8.96 B |
| 09/22/2025 | $199.49 | $199.62 (0.07%) | $200.19 | $199.30 | 644.04 K | $8.97 B |
| 09/19/2025 | $199.80 | $199.49 (-0.16%) | $200.13 | $199.27 | 1.39 M | $8.97 B |
| 09/18/2025 | $199.99 | $199.83 (-0.08%) | $200.44 | $199.71 | 926.11 K | $8.98 B |
| 09/17/2025 | $199.59 | $199.98 (0.2%) | $200.04 | $199.31 | 2.03 M | $8.99 B |
| 09/16/2025 | $199.80 | $199.40 (-0.2%) | $199.93 | $199.12 | 940.23 K | $8.96 B |
| 09/15/2025 | $199.52 | $199.80 (0.14%) | $200.00 | $199.22 | 1.13 M | $8.98 B |
| 09/12/2025 | $199.32 | $199.20 (-0.06%) | $199.59 | $199.16 | 949.43 K | $8.95 B |
| 09/11/2025 | $199.06 | $199.89 (0.42%) | $199.97 | $199.02 | 783.45 K | $8.98 B |
| 09/10/2025 | $199.56 | $199.15 (-0.21%) | $199.60 | $198.71 | 1.10 M | $8.95 B |
| 09/09/2025 | $199.54 | $199.34 (-0.1%) | $199.76 | $199.10 | 723.72 K | $8.96 B |
| 09/08/2025 | $199.35 | $199.69 (0.17%) | $199.81 | $198.95 | 1.31 M | $8.97 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.
