Petronet LNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	269.90	279.25	268.30	272.35	272.35	0.91%	1,924,323
May 21, 2026	264.90	271.95	264.90	269.90	269.90	1.98%	2,614,592
May 20, 2026	265.15	267.50	261.35	264.65	264.65	-0.19%	2,022,657
May 19, 2026	266.00	270.00	264.30	265.15	265.15	-	1,410,279
May 18, 2026	262.80	265.95	260.20	265.15	265.15	0.59%	2,954,216
May 15, 2026	271.75	272.05	263.10	263.60	263.60	-3.00%	3,230,277
May 14, 2026	274.60	274.65	268.25	271.75	271.75	0.15%	959,498
May 13, 2026	273.50	274.10	269.20	271.35	271.35	0.07%	1,758,054
May 12, 2026	274.75	276.50	270.40	271.15	271.15	-1.67%	1,805,836
May 11, 2026	282.25	282.25	275.00	275.75	275.75	-2.84%	1,912,967
May 8, 2026	282.10	286.25	278.95	283.80	283.80	0.60%	1,964,345
May 7, 2026	283.35	284.05	278.10	282.10	282.10	-0.42%	6,361,421
May 6, 2026	284.90	285.00	278.50	283.30	283.30	0.27%	4,247,311
May 5, 2026	280.00	286.80	270.85	282.55	282.55	2.11%	13,145,410
May 4, 2026	280.45	282.00	275.80	276.70	276.70	-0.02%	1,770,656
Apr 30, 2026	278.45	279.00	274.01	276.76	276.76	-1.20%	3,227,573
Apr 29, 2026	280.69	282.50	278.45	280.12	280.12	0.86%	2,957,724
Apr 28, 2026	280.00	281.50	275.55	277.72	277.72	-0.78%	1,406,742
Apr 27, 2026	273.45	281.20	272.90	279.90	279.90	2.36%	3,970,991
Apr 24, 2026	276.00	276.90	271.10	273.45	273.45	-0.86%	1,772,320
Apr 23, 2026	277.54	279.90	273.41	275.81	275.81	-1.34%	2,244,060
Apr 22, 2026	277.02	280.57	275.88	279.55	279.55	0.64%	1,192,845
Apr 21, 2026	272.31	278.29	271.00	277.78	277.78	2.08%	2,120,341
Apr 20, 2026	273.80	274.94	270.01	272.13	272.13	-0.40%	2,605,561
Apr 17, 2026	271.98	275.23	270.04	273.22	273.22	0.64%	1,802,511
Apr 16, 2026	271.05	273.58	269.70	271.49	271.49	0.16%	2,465,787
Apr 15, 2026	271.00	272.43	268.00	271.05	271.05	2.46%	3,073,230
Apr 13, 2026	263.55	266.00	259.00	264.54	264.54	-2.29%	3,988,110
Apr 10, 2026	270.08	274.55	268.35	270.74	270.74	-0.23%	3,750,922
Apr 9, 2026	268.00	272.60	262.50	271.37	271.37	0.36%	9,880,604
Apr 8, 2026	275.00	278.39	266.00	270.41	270.41	6.01%	8,748,569
Apr 7, 2026	251.00	256.50	249.60	255.08	255.08	0.22%	3,268,858
Apr 6, 2026	253.99	255.64	248.54	254.52	254.52	-0.07%	2,365,626
Apr 2, 2026	256.00	256.00	247.09	254.69	254.69	-1.24%	2,681,295
Apr 1, 2026	256.10	263.20	253.00	257.88	257.88	3.80%	7,092,013
Mar 30, 2026	242.10	253.65	240.75	248.45	248.45	0.91%	6,195,343
Mar 27, 2026	253.00	253.75	245.40	246.20	246.20	-1.46%	8,409,017
Mar 25, 2026	246.65	251.25	244.55	249.85	249.85	3.29%	8,711,316
Mar 24, 2026	243.10	244.50	236.25	241.90	241.90	1.62%	6,096,343
Mar 23, 2026	247.75	248.85	235.35	238.05	238.05	-7.61%	12,355,830
Mar 20, 2026	273.55	274.00	256.55	257.65	257.65	-4.87%	10,174,020
Mar 19, 2026	283.60	283.60	269.10	270.85	270.85	-7.12%	5,737,656
Mar 18, 2026	289.65	295.45	287.00	291.60	291.60	1.36%	3,507,400
Mar 17, 2026	285.70	289.95	281.95	287.70	287.70	1.54%	3,824,228
Mar 16, 2026	285.30	288.10	280.35	283.35	283.35	-1.03%	3,471,033
Mar 13, 2026	296.70	297.70	285.10	286.30	286.30	-3.51%	1,996,356
Mar 12, 2026	290.70	301.95	288.15	296.70	296.70	2.43%	8,997,138
Mar 11, 2026	293.40	296.65	287.90	289.65	289.65	-0.16%	3,000,188
Mar 10, 2026	285.95	292.50	284.50	290.10	290.10	4.15%	11,888,830
Mar 9, 2026	284.65	286.85	273.95	278.55	278.55	-4.08%	9,775,021