Cheniere Energy, Inc. (LNG)
NYSE: LNG · Real-Time Price · USD
194.18
-2.32 (-1.18%)
At close: Jan 9, 2026, 4:00 PM EST
194.30
+0.12 (0.06%)
After-hours: Jan 9, 2026, 7:55 PM EST
Cheniere Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 197.93 | 199.32 | 194.00 | 194.18 | 194.18 | -1.18% | 1,792,082 |
| Jan 8, 2026 | 196.31 | 199.04 | 195.43 | 196.50 | 196.50 | 0.22% | 2,153,267 |
| Jan 7, 2026 | 195.20 | 199.23 | 195.00 | 196.07 | 196.07 | 0.76% | 1,901,117 |
| Jan 6, 2026 | 198.40 | 198.91 | 192.70 | 194.59 | 194.59 | -2.08% | 1,943,698 |
| Jan 5, 2026 | 199.72 | 200.81 | 191.64 | 198.72 | 198.72 | 0.47% | 2,146,112 |
| Jan 2, 2026 | 194.46 | 199.79 | 193.83 | 197.80 | 197.80 | 1.75% | 1,928,340 |
| Dec 31, 2025 | 193.44 | 194.74 | 192.87 | 194.39 | 194.39 | 0.49% | 1,248,479 |
| Dec 30, 2025 | 193.00 | 194.57 | 192.55 | 193.44 | 193.44 | 0.44% | 1,065,285 |
| Dec 29, 2025 | 189.94 | 192.70 | 189.31 | 192.60 | 192.60 | 1.74% | 1,930,458 |
| Dec 26, 2025 | 190.42 | 190.56 | 188.13 | 189.31 | 189.31 | -0.54% | 725,376 |
| Dec 24, 2025 | 191.71 | 192.21 | 189.77 | 190.33 | 190.33 | -0.71% | 512,340 |
| Dec 23, 2025 | 189.58 | 192.10 | 188.54 | 191.70 | 191.70 | 1.23% | 1,249,672 |
| Dec 22, 2025 | 190.00 | 190.81 | 188.80 | 189.37 | 189.37 | -0.21% | 1,414,742 |
| Dec 19, 2025 | 190.50 | 191.35 | 188.94 | 189.76 | 189.76 | -0.05% | 2,177,978 |
| Dec 18, 2025 | 189.24 | 193.07 | 188.75 | 189.85 | 189.85 | -0.26% | 1,982,518 |
| Dec 17, 2025 | 189.00 | 191.89 | 188.22 | 190.35 | 190.35 | 0.57% | 4,220,608 |
| Dec 16, 2025 | 188.08 | 190.11 | 186.20 | 189.28 | 189.28 | 0.24% | 3,029,228 |
| Dec 15, 2025 | 189.01 | 189.09 | 186.70 | 188.83 | 188.83 | -0.28% | 2,716,391 |
| Dec 12, 2025 | 192.29 | 193.71 | 189.09 | 189.36 | 189.36 | -1.17% | 2,959,943 |
| Dec 11, 2025 | 192.59 | 194.44 | 191.01 | 191.60 | 191.60 | -0.68% | 1,780,780 |
| Dec 10, 2025 | 199.00 | 199.90 | 191.35 | 192.91 | 192.91 | -2.92% | 2,967,133 |
| Dec 9, 2025 | 200.35 | 202.30 | 198.18 | 198.72 | 198.72 | -1.04% | 2,187,907 |
| Dec 8, 2025 | 203.21 | 204.66 | 200.29 | 200.80 | 200.80 | -2.38% | 3,188,757 |
| Dec 5, 2025 | 208.27 | 209.49 | 203.08 | 205.69 | 205.69 | -1.06% | 2,280,430 |
| Dec 4, 2025 | 208.46 | 209.34 | 206.58 | 207.90 | 207.90 | -0.27% | 2,261,301 |
| Dec 3, 2025 | 209.45 | 209.87 | 206.34 | 208.46 | 208.46 | -0.39% | 1,485,603 |
| Dec 2, 2025 | 210.91 | 211.40 | 208.49 | 209.28 | 209.28 | -0.67% | 1,257,494 |
| Dec 1, 2025 | 207.96 | 211.21 | 207.00 | 210.69 | 210.69 | 1.07% | 1,506,175 |
| Nov 28, 2025 | 205.87 | 210.10 | 205.00 | 208.46 | 208.46 | 1.30% | 838,983 |
| Nov 26, 2025 | 205.68 | 207.34 | 203.42 | 205.79 | 205.79 | 0.43% | 1,486,816 |
| Nov 25, 2025 | 203.64 | 205.04 | 200.51 | 204.91 | 204.91 | 0.16% | 2,404,194 |
| Nov 24, 2025 | 203.79 | 205.00 | 200.64 | 204.58 | 204.58 | -0.45% | 3,986,895 |
| Nov 21, 2025 | 208.81 | 209.44 | 204.54 | 205.50 | 205.50 | -1.28% | 1,778,322 |
| Nov 20, 2025 | 210.16 | 215.63 | 207.84 | 208.17 | 208.17 | -0.69% | 1,663,843 |
| Nov 19, 2025 | 208.46 | 210.37 | 205.50 | 209.62 | 209.62 | -1.34% | 1,909,577 |
| Nov 18, 2025 | 215.61 | 216.79 | 212.31 | 212.46 | 212.46 | -1.28% | 1,612,000 |
| Nov 17, 2025 | 215.23 | 217.81 | 214.11 | 215.21 | 215.21 | 0.01% | 2,144,977 |
| Nov 14, 2025 | 213.22 | 216.94 | 212.31 | 215.19 | 215.19 | 0.89% | 1,820,282 |
| Nov 13, 2025 | 213.99 | 216.53 | 211.95 | 213.30 | 213.30 | -0.12% | 1,467,796 |
| Nov 12, 2025 | 212.00 | 215.55 | 211.27 | 213.55 | 213.55 | 0.73% | 2,367,584 |
| Nov 11, 2025 | 211.55 | 214.25 | 211.16 | 212.00 | 212.00 | 0.21% | 1,455,313 |
| Nov 10, 2025 | 207.50 | 211.79 | 206.88 | 211.55 | 211.55 | 1.76% | 1,607,551 |
| Nov 7, 2025 | 207.19 | 208.67 | 205.07 | 207.90 | 207.90 | -0.06% | 2,492,478 |
| Nov 6, 2025 | 207.42 | 210.25 | 207.14 | 208.03 | 207.48 | 1.17% | 1,575,721 |
| Nov 5, 2025 | 208.33 | 208.77 | 205.55 | 205.63 | 205.08 | -0.54% | 1,642,325 |
| Nov 4, 2025 | 207.70 | 209.61 | 206.00 | 206.75 | 206.20 | -1.36% | 2,080,173 |
| Nov 3, 2025 | 211.53 | 214.23 | 208.13 | 209.61 | 209.05 | -1.13% | 1,927,018 |
| Oct 31, 2025 | 212.50 | 213.00 | 209.00 | 212.00 | 211.43 | 0.23% | 3,048,789 |
| Oct 30, 2025 | 209.54 | 216.10 | 207.91 | 211.52 | 210.96 | 0.18% | 3,057,254 |
| Oct 29, 2025 | 216.00 | 216.63 | 210.15 | 211.13 | 210.57 | -2.25% | 3,246,072 |