Cheniere Energy, Inc. LNG
NYSE · United States · Industrial Services
$269.03+1.74 (+0.65%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $269.03 | +0.65% | $267.98 | $269.60 | $266.12 | 1.83M |
| 2026-09-29 | $267.29 | -0.88% | $266.10 | $269.81 | $265.10 | 1.61M |
| 2026-09-28 | $269.65 | +0.41% | $271.23 | $273.42 | $269.51 | 1.74M |
| 2026-09-25 | $268.54 | -2.80% | $273.40 | $274.74 | $267.94 | 1.89M |
| 2026-09-24 | $276.28 | +0.98% | $274.91 | $279.71 | $273.09 | 1.66M |
| 2026-09-23 | $273.61 | +0.24% | $274.69 | $281.00 | $273.35 | 1.78M |
| 2026-09-22 | $272.96 | -0.73% | $271.04 | $279.57 | $268.76 | 2.48M |
| 2026-09-21 | $274.98 | +2.47% | $267.92 | $278.49 | $266.87 | 3.13M |
| 2026-09-18 | $268.34 | -0.56% | $269.07 | $273.07 | $267.71 | 3.03M |
| 2026-09-17 | $269.85 | +0.78% | $266.38 | $270.36 | $264.36 | 1.62M |
| 2026-09-16 | $267.75 | -1.19% | $268.00 | $271.80 | $265.27 | 1.70M |
| 2026-09-15 | $270.98 | -1.20% | $273.32 | $275.49 | $270.13 | 1.90M |
| 2026-09-14 | $274.28 | -1.46% | $281.13 | $283.55 | $273.19 | 1.70M |
| 2026-09-11 | $278.34 | +0.18% | $277.76 | $280.43 | $274.57 | 1.48M |
| 2026-09-10 | $277.84 | +0.69% | $281.00 | $281.00 | $276.73 | 1.49M |
| 2026-09-09 | $275.93 | -0.03% | $278.99 | $280.60 | $274.72 | 3.02M |
| 2026-09-08 | $276.02 | -5.47% | $280.68 | $281.84 | $274.48 | 4.93M |
| 2026-09-04 | $292.00 | +0.40% | $289.96 | $292.33 | $286.82 | 3.02M |
| 2026-09-03 | $290.85 | -1.69% | $296.00 | $296.22 | $289.46 | 2.45M |
| 2026-09-02 | $295.86 | +0.59% | $290.04 | $297.92 | $287.76 | 2.60M |
| 2026-09-01 | $294.13 | +0.84% | $296.72 | $299.18 | $287.41 | 2.14M |
| 2026-08-31 | $291.69 | +3.32% | $286.68 | $293.26 | $284.56 | 2.08M |
| 2026-08-28 | $282.33 | +0.54% | $281.46 | $282.98 | $279.85 | 1.30M |
| 2026-08-27 | $280.80 | -1.15% | $283.68 | $284.23 | $275.93 | 2.18M |
| 2026-08-26 | $284.08 | +1.89% | $275.19 | $284.52 | $274.00 | 1.46M |
| 2026-08-25 | $278.80 | -0.71% | $277.85 | $281.26 | $276.00 | 1.50M |
| 2026-08-24 | $280.79 | +1.18% | $278.21 | $281.13 | $275.62 | 1.14M |
| 2026-08-21 | $277.51 | -0.59% | $279.96 | $281.74 | $276.45 | 1.28M |
| 2026-08-20 | $279.17 | +1.78% | $276.09 | $280.60 | $275.94 | 1.75M |
| 2026-08-19 | $274.30 | +0.19% | $274.13 | $275.50 | $271.55 | 1.43M |
| 2026-08-18 | $273.78 | +2.57% | $270.63 | $274.76 | $270.17 | 1.03M |
| 2026-08-17 | $266.93 | -1.73% | $273.43 | $273.43 | $264.74 | 1.51M |
| 2026-08-14 | $271.64 | +1.94% | $268.79 | $272.52 | $267.79 | 1.18M |
| 2026-08-13 | $266.48 | -0.61% | $266.05 | $270.18 | $265.00 | 1.14M |
| 2026-08-12 | $268.11 | +1.01% | $263.19 | $270.92 | $262.01 | 1.40M |
| 2026-08-11 | $265.43 | -0.09% | $265.88 | $269.24 | $265.16 | 1.46M |
| 2026-08-10 | $265.68 | +3.72% | $257.53 | $266.53 | $257.53 | 1.92M |
| 2026-08-07 | $256.14 | -3.62% | $264.39 | $265.56 | $255.91 | 1.79M |
| 2026-08-06 | $265.77 | +4.32% | $267.57 | $268.37 | $261.32 | 2.14M |
| 2026-08-05 | $254.76 | -0.98% | $259.05 | $259.05 | $253.97 | 1.62M |
| 2026-08-04 | $257.29 | -0.31% | $254.57 | $259.60 | $250.76 | 1.87M |
| 2026-08-03 | $258.08 | -2.08% | $259.60 | $260.81 | $256.68 | 1.30M |
| 2026-07-31 | $263.57 | +2.14% | $257.19 | $265.11 | $254.21 | 1.27M |
| 2026-07-30 | $258.06 | -0.21% | $255.99 | $258.91 | $254.40 | 1.47M |
| 2026-07-29 | $258.61 | +2.55% | $257.87 | $261.22 | $256.65 | 1.45M |
| 2026-07-28 | $252.18 | -1.45% | $254.52 | $255.22 | $249.61 | 2.45M |
| 2026-07-27 | $255.88 | -5.13% | $264.00 | $264.89 | $254.91 | 2.00M |
| 2026-07-24 | $269.72 | -0.83% | $271.40 | $276.90 | $267.69 | 2.13M |
| 2026-07-23 | $271.99 | +1.72% | $272.20 | $273.63 | $268.57 | 1.81M |
| 2026-07-22 | $267.40 | +1.83% | $266.00 | $267.73 | $261.12 | 1.87M |
| 2026-07-21 | $262.59 | -0.89% | $264.11 | $267.09 | $259.75 | 1.36M |
| 2026-07-20 | $264.95 | +0.89% | $262.60 | $267.23 | $260.57 | 1.35M |
| 2026-07-17 | $262.60 | +1.39% | $262.69 | $263.76 | $258.89 | 1.45M |
| 2026-07-16 | $259.00 | +1.24% | $258.65 | $260.57 | $256.49 | 1.61M |
| 2026-07-15 | $255.83 | -3.47% | $262.46 | $263.76 | $254.04 | 2.53M |
| 2026-07-14 | $265.03 | +0.66% | $263.86 | $267.35 | $260.74 | 1.76M |
| 2026-07-13 | $263.29 | +1.80% | $261.99 | $265.56 | $261.00 | 1.83M |
| 2026-07-10 | $258.64 | -1.01% | $263.01 | $264.95 | $254.22 | 1.47M |
| 2026-07-09 | $261.29 | +0.13% | $259.00 | $264.43 | $258.55 | 2.17M |
| 2026-07-08 | $260.94 | +2.33% | $258.53 | $261.24 | $254.19 | 2.59M |
| 2026-07-07 | $255.00 | +3.62% | $249.00 | $257.47 | $248.50 | 2.04M |
| 2026-07-06 | $246.09 | +0.05% | $246.00 | $247.81 | $243.44 | 1.67M |
| 2026-07-02 | $245.97 | +0.84% | $247.80 | $250.06 | $241.13 | 1.74M |
| 2026-07-01 | $243.92 | +2.05% | $238.33 | $244.02 | $236.18 | 1.89M |
| 2026-06-30 | $239.01 | -2.03% | $243.97 | $244.93 | $238.58 | 2.66M |
| 2026-06-29 | $243.97 | +0.96% | $242.71 | $244.77 | $241.23 | 2.19M |
| 2026-06-26 | $241.64 | +2.78% | $233.61 | $242.08 | $233.15 | 6.50M |
| 2026-06-25 | $235.10 | +1.84% | $228.76 | $236.90 | $226.32 | 1.99M |
| 2026-06-24 | $230.86 | -1.43% | $231.57 | $232.94 | $228.90 | 2.25M |
| 2026-06-23 | $234.22 | +1.46% | $231.39 | $235.91 | $228.79 | 1.88M |
| 2026-06-22 | $230.85 | +1.68% | $228.79 | $232.15 | $225.10 | 2.56M |
| 2026-06-18 | $227.03 | -1.89% | $228.01 | $229.51 | $223.70 | 2.79M |
| 2026-06-17 | $231.41 | +0.24% | $229.00 | $231.85 | $225.82 | 2.95M |
| 2026-06-16 | $230.86 | -1.87% | $232.50 | $235.64 | $229.59 | 1.86M |
| 2026-06-15 | $235.25 | -2.50% | $230.03 | $236.40 | $227.18 | 2.35M |
| 2026-06-12 | $241.28 | +0.47% | $236.11 | $243.98 | $234.21 | 2.22M |
| 2026-06-11 | $240.14 | -0.69% | $242.71 | $245.90 | $239.25 | 1.74M |
| 2026-06-10 | $241.81 | +1.01% | $238.54 | $245.96 | $238.20 | 1.59M |
| 2026-06-09 | $239.40 | +1.18% | $235.24 | $239.64 | $233.32 | 1.96M |
| 2026-06-08 | $236.61 | -0.93% | $239.62 | $240.34 | $235.40 | 1.72M |
| 2026-06-05 | $238.82 | -0.93% | $241.10 | $241.10 | $236.29 | 1.55M |
| 2026-06-04 | $241.07 | +2.42% | $234.90 | $241.42 | $234.55 | 1.44M |
| 2026-06-03 | $235.37 | -0.27% | $237.73 | $241.53 | $234.91 | 2.28M |
| 2026-06-02 | $236.01 | +3.57% | $228.32 | $239.71 | $228.32 | 3.09M |
| 2026-06-01 | $227.88 | +1.34% | $227.07 | $232.83 | $227.00 | 2.17M |
| 2026-05-29 | $224.86 | -2.05% | $228.43 | $228.77 | $223.83 | 3.50M |
| 2026-05-28 | $229.57 | -0.61% | $231.96 | $234.27 | $229.11 | 1.35M |
| 2026-05-27 | $230.97 | -1.32% | $230.74 | $233.83 | $228.89 | 2.12M |
| 2026-05-26 | $234.05 | -2.82% | $235.99 | $238.00 | $233.63 | 2.13M |
| 2026-05-22 | $240.85 | +0.17% | $239.45 | $241.16 | $234.67 | 1.98M |