Cheniere Energy, Inc. (LNG)
NYSE: LNG · Real-Time Price · USD
231.75
+4.30 (1.89%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Cheniere Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 228.99 | 234.47 | 228.42 | 231.45 | 231.45 | 1.76% | 2,008,474 |
| Apr 16, 2025 | 227.06 | 231.04 | 225.59 | 227.45 | 227.45 | 0.22% | 1,395,145 |
| Apr 15, 2025 | 223.27 | 228.69 | 222.53 | 226.95 | 226.95 | 2.39% | 1,749,591 |
| Apr 14, 2025 | 225.11 | 225.13 | 218.15 | 221.65 | 221.65 | 0.61% | 1,643,476 |
| Apr 11, 2025 | 213.00 | 221.34 | 212.41 | 220.31 | 220.31 | 3.51% | 2,731,862 |
| Apr 10, 2025 | 213.33 | 218.48 | 206.65 | 212.84 | 212.84 | -2.29% | 2,874,842 |
| Apr 9, 2025 | 202.80 | 221.70 | 199.11 | 217.83 | 217.83 | 6.18% | 4,325,309 |
| Apr 8, 2025 | 214.25 | 218.35 | 203.08 | 205.16 | 205.16 | 1.46% | 4,299,013 |
| Apr 7, 2025 | 190.51 | 209.64 | 188.70 | 202.20 | 202.20 | 2.51% | 4,590,670 |
| Apr 4, 2025 | 209.00 | 211.75 | 194.43 | 197.25 | 197.25 | -10.37% | 4,977,847 |
| Apr 3, 2025 | 225.00 | 231.95 | 219.69 | 220.07 | 220.07 | -6.20% | 2,911,439 |
| Apr 2, 2025 | 228.77 | 235.62 | 228.65 | 234.62 | 234.62 | 1.59% | 1,403,912 |
| Apr 1, 2025 | 230.29 | 231.62 | 225.51 | 230.95 | 230.95 | -0.19% | 1,451,020 |
| Mar 31, 2025 | 223.83 | 232.26 | 222.44 | 231.40 | 231.40 | 2.29% | 2,180,933 |
| Mar 28, 2025 | 226.03 | 226.63 | 223.38 | 226.23 | 226.23 | -0.25% | 1,330,961 |
| Mar 27, 2025 | 230.40 | 233.00 | 224.37 | 226.79 | 226.79 | -2.43% | 2,259,590 |
| Mar 26, 2025 | 234.75 | 235.57 | 230.29 | 232.45 | 232.45 | 0.19% | 1,191,650 |
| Mar 25, 2025 | 232.85 | 236.34 | 229.63 | 232.00 | 232.00 | -0.68% | 1,770,003 |
| Mar 24, 2025 | 229.77 | 234.40 | 228.50 | 233.59 | 233.59 | 2.98% | 1,551,209 |
| Mar 21, 2025 | 230.00 | 230.10 | 226.83 | 226.83 | 226.83 | -1.48% | 2,395,031 |
| Mar 20, 2025 | 226.52 | 231.06 | 224.65 | 230.23 | 230.23 | 1.30% | 1,439,785 |
| Mar 19, 2025 | 224.03 | 228.07 | 224.03 | 227.27 | 227.27 | 1.45% | 1,365,544 |
| Mar 18, 2025 | 224.62 | 228.17 | 222.48 | 224.03 | 224.03 | 0.68% | 2,189,820 |
| Mar 17, 2025 | 218.59 | 223.36 | 218.13 | 222.52 | 222.52 | 1.83% | 1,313,444 |
| Mar 14, 2025 | 214.14 | 219.79 | 213.64 | 218.53 | 218.53 | 3.30% | 1,586,031 |
| Mar 13, 2025 | 215.29 | 218.29 | 209.71 | 211.55 | 211.55 | -1.68% | 2,600,130 |
| Mar 12, 2025 | 213.08 | 217.45 | 211.74 | 215.16 | 215.16 | 1.79% | 1,579,117 |
| Mar 11, 2025 | 214.44 | 217.32 | 210.72 | 211.37 | 211.37 | -1.41% | 2,394,831 |
| Mar 10, 2025 | 220.00 | 220.43 | 210.73 | 214.40 | 214.40 | -2.63% | 2,409,648 |
| Mar 7, 2025 | 216.45 | 222.17 | 213.65 | 220.20 | 220.20 | 2.22% | 2,749,273 |
| Mar 6, 2025 | 215.25 | 219.11 | 212.75 | 215.41 | 215.41 | -0.99% | 1,831,084 |
| Mar 5, 2025 | 217.78 | 219.87 | 215.01 | 217.56 | 217.56 | -1.10% | 2,075,758 |
| Mar 4, 2025 | 216.69 | 223.61 | 214.79 | 219.98 | 219.98 | -0.39% | 2,486,702 |
| Mar 3, 2025 | 228.87 | 230.00 | 219.41 | 220.85 | 220.85 | -3.37% | 2,261,031 |
| Feb 28, 2025 | 219.40 | 229.75 | 218.94 | 228.56 | 228.56 | 3.92% | 4,031,821 |
| Feb 27, 2025 | 219.37 | 223.08 | 217.53 | 219.93 | 219.93 | 0.43% | 2,027,769 |
| Feb 26, 2025 | 216.27 | 219.25 | 215.78 | 218.99 | 218.99 | 1.37% | 1,800,861 |
| Feb 25, 2025 | 219.11 | 219.94 | 211.82 | 216.04 | 216.04 | -1.70% | 2,706,938 |
| Feb 24, 2025 | 221.15 | 224.04 | 218.63 | 219.78 | 219.78 | -0.62% | 1,542,618 |
| Feb 21, 2025 | 225.64 | 226.00 | 220.04 | 221.16 | 221.16 | -2.54% | 2,487,968 |
| Feb 20, 2025 | 218.13 | 228.30 | 213.53 | 226.92 | 226.92 | 3.71% | 3,634,316 |
| Feb 19, 2025 | 215.66 | 221.39 | 215.66 | 218.81 | 218.81 | 1.47% | 2,886,938 |
| Feb 18, 2025 | 214.00 | 216.51 | 213.06 | 215.65 | 215.65 | 1.00% | 2,025,308 |
| Feb 14, 2025 | 210.34 | 216.65 | 209.96 | 213.52 | 213.52 | 1.68% | 2,744,276 |
| Feb 13, 2025 | 209.00 | 211.60 | 207.87 | 209.99 | 209.99 | 0.32% | 2,578,445 |
| Feb 12, 2025 | 218.28 | 219.20 | 206.60 | 209.32 | 209.32 | -4.51% | 4,443,469 |
| Feb 11, 2025 | 223.99 | 223.99 | 216.76 | 219.20 | 219.20 | -1.04% | 1,680,284 |
| Feb 10, 2025 | 218.65 | 223.55 | 215.75 | 221.51 | 221.51 | 1.86% | 2,321,871 |
| Feb 7, 2025 | 218.53 | 219.43 | 213.44 | 217.47 | 217.47 | -0.53% | 2,709,477 |
| Feb 6, 2025 | 231.00 | 233.29 | 214.22 | 218.62 | 218.12 | -5.19% | 3,594,734 |