Chart Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	198.95	199.01	198.75	198.79	198.79	-0.09%	4,306,589
Aug 12, 2025	199.00	199.09	198.66	198.96	198.96	0.12%	3,122,469
Aug 11, 2025	198.98	198.98	198.60	198.73	198.73	0.04%	4,915,301
Aug 8, 2025	199.19	199.19	198.65	198.65	198.65	-0.17%	5,110,895
Aug 7, 2025	199.10	199.39	198.77	198.99	198.99	-0.01%	5,114,345
Aug 6, 2025	198.95	199.12	198.79	199.00	199.00	0.03%	3,098,557
Aug 5, 2025	198.82	199.12	198.71	198.95	198.95	0.10%	5,071,858
Aug 4, 2025	198.91	199.29	198.51	198.75	198.75	-	9,250,338
Aug 1, 2025	198.80	199.50	198.52	198.75	198.75	-0.04%	12,015,201
Jul 31, 2025	199.10	199.48	198.79	198.83	198.83	-0.17%	11,945,923
Jul 30, 2025	198.61	199.54	198.48	199.17	199.17	0.19%	7,762,950
Jul 29, 2025	198.80	199.50	198.10	198.80	198.80	15.82%	21,043,883
Jul 28, 2025	174.07	174.07	170.73	171.65	171.65	-0.08%	389,332
Jul 25, 2025	171.24	172.86	170.25	171.78	171.78	0.76%	333,584
Jul 24, 2025	169.86	172.56	169.75	170.48	170.48	-0.67%	554,539
Jul 23, 2025	171.19	172.13	169.78	171.63	171.63	2.05%	479,330
Jul 22, 2025	166.44	169.48	165.05	168.19	168.19	0.54%	399,223
Jul 21, 2025	173.37	173.40	167.23	167.29	167.29	-2.59%	374,227
Jul 18, 2025	171.86	171.96	168.49	171.73	171.73	0.16%	547,194
Jul 17, 2025	168.51	172.31	168.51	171.46	171.46	1.55%	516,562
Jul 16, 2025	166.50	168.90	163.23	168.84	168.84	2.39%	591,267
Jul 15, 2025	167.50	167.58	164.81	164.90	164.90	-0.90%	482,033
Jul 14, 2025	166.97	166.97	164.87	166.39	166.39	-0.87%	431,454
Jul 11, 2025	166.85	168.48	165.87	167.85	167.85	-1.20%	394,484
Jul 10, 2025	167.83	172.41	167.83	169.89	169.89	0.63%	470,672
Jul 9, 2025	168.99	169.92	165.22	168.82	168.82	0.84%	923,140
Jul 8, 2025	165.82	169.56	164.71	167.42	167.42	2.32%	772,432
Jul 7, 2025	171.30	173.27	162.00	163.62	163.62	-5.77%	1,416,493
Jul 3, 2025	167.73	173.63	167.73	173.63	173.63	3.26%	1,055,915
Jul 2, 2025	164.51	168.28	163.04	168.15	168.15	3.41%	430,288
Jul 1, 2025	161.76	164.59	160.41	162.60	162.60	-1.25%	1,353,748
Jun 30, 2025	167.25	167.89	162.76	164.65	164.65	-1.88%	824,214
Jun 27, 2025	164.00	169.81	161.60	167.81	167.81	3.32%	2,132,018
Jun 26, 2025	151.58	162.59	151.53	162.42	162.42	7.41%	873,768
Jun 25, 2025	149.87	151.83	148.44	151.21	151.21	1.75%	787,606
Jun 24, 2025	147.62	148.90	144.93	148.61	148.61	3.20%	1,230,942
Jun 23, 2025	142.51	144.82	140.50	144.00	144.00	1.00%	795,848
Jun 20, 2025	146.21	146.71	141.47	142.58	142.58	-1.04%	1,537,881
Jun 18, 2025	143.08	146.24	143.08	144.08	144.08	0.40%	917,984
Jun 17, 2025	145.14	147.32	143.16	143.50	143.50	-2.07%	789,670
Jun 16, 2025	146.00	147.90	146.00	146.54	146.54	1.62%	781,297
Jun 13, 2025	143.96	146.24	143.07	144.21	144.21	-2.56%	833,747
Jun 12, 2025	144.27	148.38	143.03	148.00	148.00	1.10%	790,320
Jun 11, 2025	149.00	149.09	145.24	146.39	146.39	-0.69%	1,278,767
Jun 10, 2025	151.75	151.75	146.47	147.40	147.40	-1.73%	991,504
Jun 9, 2025	154.12	154.12	149.17	150.00	150.00	-1.63%	882,320
Jun 6, 2025	149.22	152.81	145.78	152.48	152.48	4.30%	1,317,103
Jun 5, 2025	148.69	149.32	145.30	146.19	146.19	-0.08%	3,604,299
Jun 4, 2025	162.31	163.39	146.23	146.30	146.30	-9.46%	3,948,604
Jun 3, 2025	156.30	161.79	154.70	161.59	161.59	4.16%	479,749