Chart Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	62.41	63.43	62.41	62.75	62.75	1.21%	24,853
Jul 2, 2025	60.87	62.14	60.79	62.00	62.00	2.79%	48,572
Jul 1, 2025	60.40	60.40	59.98	60.32	60.32	-0.13%	1,644
Jun 30, 2025	61.96	61.96	60.36	60.40	60.40	-2.23%	96,540
Jun 27, 2025	60.58	62.33	60.58	61.78	61.78	2.44%	11,830
Jun 26, 2025	56.99	60.31	56.99	60.31	60.31	6.16%	1,857
Jun 25, 2025	56.34	56.99	56.34	56.81	56.81	1.27%	2,219
Jun 24, 2025	55.39	56.10	55.38	56.10	56.10	2.65%	44,920
Jun 23, 2025	54.53	54.72	53.59	54.65	54.65	0.59%	5,204
Jun 20, 2025	54.32	54.33	54.15	54.33	54.33	-1.00%	8,286
Jun 18, 2025	54.50	54.88	54.50	54.88	54.88	0.64%	137,481
Jun 17, 2025	54.74	54.87	54.21	54.53	54.53	-1.46%	15,346
Jun 16, 2025	55.62	55.62	55.34	55.34	55.34	1.60%	2,282
Jun 13, 2025	55.27	55.27	54.41	54.47	54.47	-2.23%	6,771
Jun 12, 2025	55.17	55.95	55.17	55.71	55.71	0.70%	4,136
Jun 11, 2025	55.62	55.62	55.05	55.32	55.32	-0.02%	4,575
Jun 10, 2025	55.33	55.33	55.33	55.33	55.33	-2.07%	539
Jun 9, 2025	57.44	57.44	56.50	56.50	56.50	-1.05%	2,274
Jun 6, 2025	55.59	57.10	55.59	57.10	57.10	3.31%	1,536
Jun 5, 2025	56.02	56.02	55.20	55.27	55.27	-0.24%	4,282
Jun 4, 2025	59.39	59.39	55.41	55.41	55.41	-7.13%	155,066
Jun 3, 2025	58.35	59.66	58.35	59.66	59.66	3.06%	1,772
Jun 2, 2025	57.85	58.12	57.70	57.89	57.89	-0.84%	103,954
May 30, 2025	58.10	58.82	58.10	58.38	58.38	-2.54%	388,794
May 29, 2025	60.79	60.79	59.90	59.90	59.06	-1.32%	72,761
May 28, 2025	60.79	61.27	60.58	60.70	59.85	-0.87%	3,597
May 27, 2025	59.80	61.52	59.80	61.23	60.37	2.48%	50,052
May 23, 2025	59.13	59.75	59.08	59.75	58.91	-0.91%	53,332
May 22, 2025	59.81	60.30	59.81	60.30	59.45	0.15%	1,115
May 21, 2025	61.45	61.45	60.21	60.21	59.36	-4.05%	4,220
May 20, 2025	63.00	63.00	62.44	62.75	61.87	-2.12%	2,762
May 19, 2025	63.84	64.11	63.10	64.11	63.21	0.08%	221,560
May 16, 2025	63.20	64.19	63.20	64.06	63.16	-0.48%	26,260
May 15, 2025	64.00	64.37	63.43	64.37	63.46	-0.57%	27,839
May 14, 2025	65.10	65.20	64.74	64.74	63.83	-0.86%	2,112
May 13, 2025	64.57	65.90	64.57	65.30	64.38	1.84%	45,208
May 12, 2025	63.59	64.59	63.19	64.12	63.22	6.76%	187,952
May 9, 2025	59.51	60.06	59.48	60.06	59.21	0.30%	5,064
May 8, 2025	58.50	59.96	58.45	59.88	59.04	4.54%	3,608
May 7, 2025	57.50	57.50	57.15	57.28	56.47	-1.11%	1,456
May 6, 2025	57.79	58.83	57.79	57.92	57.11	-1.15%	202,792
May 5, 2025	59.01	59.25	58.59	58.60	57.77	-1.29%	12,450
May 2, 2025	58.33	60.10	58.33	59.36	58.52	3.34%	62,024
May 1, 2025	54.91	57.99	54.10	57.44	56.63	8.54%	41,805
Apr 30, 2025	52.50	52.92	50.99	52.92	52.18	-1.01%	122,291
Apr 29, 2025	51.62	53.46	51.62	53.46	52.71	2.99%	63,272
Apr 28, 2025	53.81	53.86	51.91	51.91	51.18	-1.89%	3,165
Apr 25, 2025	52.83	52.91	52.83	52.91	52.17	1.89%	1,987
Apr 24, 2025	52.00	52.19	51.08	51.93	51.20	2.73%	28,882
Apr 23, 2025	53.18	53.55	50.55	50.55	49.84	4.22%	9,693