Chart Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	72.15	72.76	72.15	72.29	72.29	0.33%	29,946
Dec 11, 2025	72.34	72.60	72.05	72.05	72.05	-0.50%	396,004
Dec 10, 2025	72.30	72.59	72.29	72.41	72.41	0.22%	4,979
Dec 9, 2025	71.60	72.45	71.60	72.25	72.25	-0.21%	10,618
Dec 8, 2025	72.11	72.40	72.11	72.40	72.40	0.14%	2,375
Dec 5, 2025	72.09	72.36	72.09	72.30	72.30	-0.04%	2,681
Dec 4, 2025	72.22	72.51	72.17	72.33	72.33	0.18%	17,393
Dec 3, 2025	71.99	72.23	71.99	72.20	72.20	0.28%	1,699
Dec 2, 2025	71.58	72.12	71.58	72.00	72.00	0.08%	111,337
Dec 1, 2025	70.56	72.01	70.56	71.94	71.94	-0.15%	7,366
Nov 28, 2025	72.62	72.63	71.72	72.05	71.21	-0.95%	23,842
Nov 26, 2025	72.73	72.74	72.65	72.74	71.89	0.01%	127,383
Nov 25, 2025	72.45	72.73	72.45	72.73	71.88	0.18%	3,939
Nov 24, 2025	72.35	72.63	72.35	72.60	71.75	0.12%	1,788
Nov 21, 2025	72.40	72.58	72.40	72.51	71.66	0.01%	3,054
Nov 20, 2025	72.66	72.67	72.40	72.50	71.65	-0.14%	1,707
Nov 19, 2025	72.63	72.64	72.56	72.60	71.75	0.07%	113,024
Nov 18, 2025	72.54	72.58	72.50	72.55	71.70	0.08%	2,681
Nov 17, 2025	72.56	72.56	72.48	72.49	71.64	-0.06%	1,843
Nov 14, 2025	72.22	72.53	72.22	72.53	71.68	0.01%	821
Nov 13, 2025	72.06	72.52	72.06	72.52	71.67	0.01%	3,112
Nov 12, 2025	72.50	72.51	72.50	72.51	71.66	0.24%	707
Nov 11, 2025	72.45	72.47	72.34	72.34	71.49	-0.12%	2,105
Nov 10, 2025	72.25	72.47	72.21	72.43	71.58	1.24%	2,654
Nov 7, 2025	70.92	71.71	70.92	71.54	70.70	0.75%	3,301
Nov 6, 2025	71.15	71.15	70.96	71.01	70.18	-0.06%	1,528
Nov 5, 2025	71.04	71.10	71.04	71.05	70.22	-0.01%	1,503
Nov 4, 2025	70.36	71.06	70.36	71.06	70.23	0.03%	4,105
Nov 3, 2025	71.01	71.10	71.01	71.04	70.21	0.17%	50,877
Oct 31, 2025	70.93	71.15	70.92	70.92	70.09	-0.18%	18,619
Oct 30, 2025	71.07	71.13	71.05	71.05	70.22	-0.07%	2,306
Oct 29, 2025	71.10	71.10	71.10	71.10	70.27	0.15%	327
Oct 28, 2025	71.12	71.12	70.99	70.99	70.16	-0.41%	2,508
Oct 27, 2025	71.28	71.28	71.28	71.28	70.45	0.30%	483
Oct 24, 2025	71.17	71.19	71.07	71.07	70.24	0.18%	20,536
Oct 23, 2025	71.11	71.19	70.94	70.94	70.11	-0.32%	11,409
Oct 21, 2025	71.34	71.34	71.17	71.17	70.34	0.01%	1,176
Oct 20, 2025	70.90	71.22	70.90	71.16	70.33	0.10%	2,475
Oct 17, 2025	71.19	71.19	71.09	71.09	70.26	-0.01%	781
Oct 16, 2025	71.08	71.34	71.08	71.10	70.27	-0.17%	745
Oct 15, 2025	71.25	71.25	71.22	71.22	70.39	-0.13%	20,458
Oct 14, 2025	71.13	71.36	71.11	71.31	70.47	0.11%	1,672
Oct 13, 2025	71.21	71.25	71.21	71.23	70.40	0.15%	2,488
Oct 10, 2025	71.13	71.13	71.12	71.12	70.29	-0.20%	1,186
Oct 9, 2025	71.19	71.27	71.19	71.26	70.43	0.01%	18,698
Oct 8, 2025	71.27	71.28	71.21	71.25	70.42	-0.04%	23,635
Oct 7, 2025	71.20	71.28	71.00	71.28	70.45	0.08%	6,530
Oct 6, 2025	71.31	71.31	71.22	71.22	70.39	-0.04%	1,007
Oct 3, 2025	71.29	71.29	71.25	71.25	70.42	-0.20%	863
Oct 2, 2025	71.54	71.54	71.30	71.39	70.55	0.39%	1,276