Cheniere Energy, Inc. (LNG)
NYSE: LNG · Real-Time Price · USD
241.58
+2.23 (0.93%)
At close: Aug 26, 2025, 4:00 PM
240.40
-1.18 (-0.49%)
After-hours: Aug 26, 2025, 7:09 PM EDT
Cheniere Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 239.75 | 242.54 | 238.50 | 241.58 | 241.58 | 0.93% | 1,815,578 |
| Aug 25, 2025 | 237.33 | 241.25 | 237.20 | 239.35 | 239.35 | 0.75% | 1,441,431 |
| Aug 22, 2025 | 240.70 | 241.57 | 236.90 | 237.56 | 237.56 | -1.27% | 1,434,123 |
| Aug 21, 2025 | 237.52 | 242.40 | 237.15 | 240.61 | 240.61 | 1.95% | 2,126,784 |
| Aug 20, 2025 | 231.44 | 238.11 | 230.99 | 236.01 | 236.01 | 2.43% | 2,089,259 |
| Aug 19, 2025 | 229.01 | 231.02 | 228.46 | 230.40 | 230.40 | 0.20% | 1,326,239 |
| Aug 18, 2025 | 229.69 | 231.77 | 228.05 | 229.94 | 229.94 | -0.09% | 1,355,755 |
| Aug 15, 2025 | 233.09 | 234.41 | 230.05 | 230.14 | 230.14 | -1.07% | 1,268,864 |
| Aug 14, 2025 | 232.07 | 233.85 | 231.35 | 232.63 | 232.63 | 0.58% | 1,067,507 |
| Aug 13, 2025 | 229.67 | 232.00 | 227.83 | 231.29 | 231.29 | 0.66% | 1,498,475 |
| Aug 12, 2025 | 229.66 | 231.47 | 226.93 | 229.77 | 229.77 | -0.12% | 1,829,054 |
| Aug 11, 2025 | 231.67 | 233.93 | 229.48 | 230.05 | 230.05 | -0.34% | 2,114,469 |
| Aug 8, 2025 | 235.30 | 240.33 | 228.98 | 230.83 | 230.83 | -1.89% | 2,357,013 |
| Aug 7, 2025 | 232.68 | 238.96 | 231.63 | 235.27 | 234.76 | -0.27% | 2,148,964 |
| Aug 6, 2025 | 239.60 | 240.52 | 234.35 | 235.91 | 235.40 | -1.55% | 2,078,192 |
| Aug 5, 2025 | 241.76 | 242.23 | 235.24 | 239.63 | 239.11 | -0.98% | 1,921,516 |
| Aug 4, 2025 | 238.71 | 243.32 | 238.51 | 242.01 | 241.49 | 1.55% | 1,766,579 |
| Aug 1, 2025 | 234.31 | 240.43 | 232.00 | 238.31 | 237.80 | 1.03% | 2,022,615 |
| Jul 31, 2025 | 234.54 | 237.40 | 233.29 | 235.88 | 235.37 | 1.11% | 1,771,780 |
| Jul 30, 2025 | 235.50 | 237.15 | 231.27 | 233.29 | 232.79 | -0.73% | 1,475,935 |
| Jul 29, 2025 | 229.76 | 235.88 | 229.76 | 235.00 | 234.49 | 2.85% | 2,490,409 |
| Jul 28, 2025 | 233.28 | 235.97 | 227.21 | 228.48 | 227.99 | 1.38% | 2,798,336 |
| Jul 25, 2025 | 226.41 | 227.00 | 224.92 | 225.37 | 224.88 | -0.19% | 1,360,240 |
| Jul 24, 2025 | 223.30 | 228.13 | 223.15 | 225.80 | 225.31 | 1.12% | 1,979,648 |
| Jul 23, 2025 | 221.51 | 225.73 | 221.00 | 223.29 | 222.81 | 0.27% | 1,849,179 |
| Jul 22, 2025 | 225.65 | 228.73 | 222.59 | 222.68 | 222.20 | -1.66% | 2,676,818 |
| Jul 21, 2025 | 234.63 | 239.10 | 225.91 | 226.44 | 225.95 | -7.30% | 4,584,485 |
| Jul 18, 2025 | 240.50 | 245.57 | 239.00 | 244.28 | 243.75 | 5.44% | 5,499,151 |
| Jul 17, 2025 | 230.09 | 234.28 | 230.00 | 231.67 | 231.17 | 0.07% | 1,710,458 |
| Jul 16, 2025 | 234.50 | 235.51 | 230.34 | 231.51 | 231.01 | -1.62% | 1,539,768 |
| Jul 15, 2025 | 240.05 | 241.53 | 235.15 | 235.33 | 234.82 | -2.57% | 1,337,009 |
| Jul 14, 2025 | 235.50 | 242.14 | 235.46 | 241.53 | 241.01 | 2.68% | 1,446,509 |
| Jul 11, 2025 | 235.06 | 236.37 | 231.60 | 235.23 | 234.72 | 0.43% | 1,706,153 |
| Jul 10, 2025 | 235.00 | 236.58 | 232.14 | 234.23 | 233.72 | -0.73% | 1,324,694 |
| Jul 9, 2025 | 237.56 | 237.74 | 233.07 | 235.96 | 235.45 | -0.35% | 1,579,463 |
| Jul 8, 2025 | 236.92 | 239.25 | 233.78 | 236.78 | 236.27 | -0.75% | 1,510,177 |
| Jul 7, 2025 | 239.47 | 241.48 | 236.79 | 238.56 | 238.04 | -0.44% | 1,098,443 |
| Jul 3, 2025 | 239.42 | 240.57 | 236.11 | 239.62 | 239.10 | -0.27% | 1,049,816 |
| Jul 2, 2025 | 236.84 | 241.21 | 235.67 | 240.27 | 239.75 | 1.79% | 1,864,129 |
| Jul 1, 2025 | 245.40 | 246.00 | 235.61 | 236.04 | 235.53 | -3.07% | 1,755,792 |
| Jun 30, 2025 | 239.90 | 243.84 | 238.50 | 243.52 | 242.99 | 1.47% | 1,664,977 |
| Jun 27, 2025 | 242.05 | 242.51 | 238.50 | 240.00 | 239.48 | -0.86% | 2,473,350 |
| Jun 26, 2025 | 236.00 | 243.19 | 235.71 | 242.09 | 241.57 | 2.44% | 2,031,017 |
| Jun 25, 2025 | 240.10 | 240.11 | 235.70 | 236.32 | 235.81 | -1.51% | 1,604,595 |
| Jun 24, 2025 | 232.53 | 240.97 | 229.35 | 239.95 | 239.43 | 3.19% | 1,639,315 |
| Jun 23, 2025 | 236.14 | 238.38 | 231.89 | 232.53 | 232.03 | -1.03% | 1,413,319 |
| Jun 20, 2025 | 235.88 | 237.31 | 234.41 | 234.95 | 234.44 | -0.05% | 2,349,233 |
| Jun 18, 2025 | 236.41 | 237.50 | 232.10 | 235.06 | 234.55 | -0.39% | 1,569,257 |
| Jun 17, 2025 | 235.50 | 238.81 | 234.16 | 235.99 | 235.48 | 1.02% | 1,523,734 |
| Jun 16, 2025 | 238.75 | 242.41 | 232.33 | 233.61 | 233.11 | -1.98% | 1,582,249 |