Petronet LNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	265.00	275.20	264.00	274.75	274.75	5.65%	3,007,620
Jun 11, 2026	267.50	267.85	261.15	263.05	260.05	-1.96%	9,984,416
Jun 10, 2026	267.10	269.95	266.90	268.30	265.24	-0.19%	3,188,028
Jun 9, 2026	269.20	270.20	266.55	268.80	265.73	0.54%	1,837,634
Jun 8, 2026	267.45	269.50	265.35	267.35	264.30	-0.78%	1,737,994
Jun 5, 2026	269.80	271.50	267.35	269.45	266.38	0.15%	2,915,553
Jun 4, 2026	270.50	272.90	268.50	269.05	265.98	-0.33%	2,795,662
Jun 3, 2026	269.80	272.75	266.55	269.95	266.87	0.35%	1,870,667
Jun 2, 2026	268.50	270.50	266.35	269.00	265.93	-0.54%	1,672,662
Jun 1, 2026	272.00	277.10	269.55	270.45	267.37	-0.22%	7,812,225
May 29, 2026	280.00	280.25	266.85	271.05	267.96	-2.78%	8,651,681
May 27, 2026	280.15	280.80	275.80	278.80	275.62	-0.50%	1,198,057
May 26, 2026	280.90	282.00	277.15	280.20	277.00	-0.73%	1,669,492
May 25, 2026	275.00	284.25	275.00	282.25	279.03	3.64%	1,717,013
May 22, 2026	269.90	279.25	268.30	272.35	269.24	0.91%	1,924,323
May 21, 2026	264.90	271.95	264.90	269.90	266.82	1.98%	2,614,592
May 20, 2026	265.15	267.50	261.35	264.65	261.63	-0.19%	2,022,657
May 19, 2026	266.00	270.00	264.30	265.15	262.13	-	1,410,279
May 18, 2026	262.80	265.95	260.20	265.15	262.13	0.59%	2,954,216
May 15, 2026	271.75	272.05	263.10	263.60	260.59	-3.00%	3,230,277
May 14, 2026	274.60	274.65	268.25	271.75	268.65	0.15%	959,498
May 13, 2026	273.50	274.10	269.20	271.35	268.26	0.07%	1,758,054
May 12, 2026	274.75	276.50	270.40	271.15	268.06	-1.67%	1,805,836
May 11, 2026	282.25	282.25	275.00	275.75	272.61	-2.84%	1,912,967
May 8, 2026	282.10	286.25	278.95	283.80	280.56	0.60%	1,964,345
May 7, 2026	283.35	284.05	278.10	282.10	278.88	-0.42%	6,361,421
May 6, 2026	284.90	285.00	278.50	283.30	280.07	0.27%	4,247,311
May 5, 2026	280.00	286.80	270.85	282.55	279.33	2.11%	13,145,410
May 4, 2026	280.45	282.00	275.80	276.70	273.54	-0.02%	1,770,656
Apr 30, 2026	278.45	279.00	274.01	276.76	273.60	-1.20%	3,227,573
Apr 29, 2026	280.69	282.50	278.45	280.12	276.93	0.86%	2,957,724
Apr 28, 2026	280.00	281.50	275.55	277.72	274.55	-0.78%	1,406,742
Apr 27, 2026	273.45	281.20	272.90	279.90	276.71	2.36%	3,970,991
Apr 24, 2026	276.00	276.90	271.10	273.45	270.33	-0.86%	1,772,320
Apr 23, 2026	277.54	279.90	273.41	275.81	272.66	-1.34%	2,244,060
Apr 22, 2026	277.02	280.57	275.88	279.55	276.36	0.64%	1,192,845
Apr 21, 2026	272.31	278.29	271.00	277.78	274.61	2.08%	2,120,341
Apr 20, 2026	273.80	274.94	270.01	272.13	269.03	-0.40%	2,605,561
Apr 17, 2026	271.98	275.23	270.04	273.22	270.10	0.64%	1,802,511
Apr 16, 2026	271.05	273.58	269.70	271.49	268.39	0.16%	2,465,787
Apr 15, 2026	271.00	272.43	268.00	271.05	267.96	2.46%	3,073,230
Apr 13, 2026	263.55	266.00	259.00	264.54	261.52	-2.29%	3,988,110
Apr 10, 2026	270.08	274.55	268.35	270.74	267.65	-0.23%	3,750,922
Apr 9, 2026	268.00	272.60	262.50	271.37	268.28	0.36%	9,880,604
Apr 8, 2026	275.00	278.39	266.00	270.41	267.33	6.01%	8,748,569
Apr 7, 2026	251.00	256.50	249.60	255.08	252.17	0.22%	3,268,858
Apr 6, 2026	253.99	255.64	248.54	254.52	251.62	-0.07%	2,365,626
Apr 2, 2026	256.00	256.00	247.09	254.69	251.79	-1.24%	2,681,295
Apr 1, 2026	256.10	263.20	253.00	257.88	254.94	3.80%	7,092,013
Mar 30, 2026	242.10	253.65	240.75	248.45	245.62	0.91%	6,195,343