Skip to main content
Cheniere Energy, Inc. (LNG)
NYSE: LNG · Real-Time Price · USD
221.16
-5.76 (-2.54%)
At close: Feb 21, 2025, 4:00 PM
221.01
-0.15 (-0.07%)
After-hours: Feb 21, 2025, 7:17 PM EST

Cheniere Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025225.64226.00220.04221.16221.16-2.54%2,449,350
Feb 20, 2025218.13228.30213.53226.92226.923.71%3,634,316
Feb 19, 2025215.66221.39215.66218.81218.811.47%2,886,938
Feb 18, 2025214.00216.51213.06215.65215.651.00%2,025,308
Feb 14, 2025210.34216.65209.96213.52213.521.68%2,744,276
Feb 13, 2025209.00211.60207.87209.99209.990.32%2,578,445
Feb 12, 2025218.28219.20206.60209.32209.32-4.51%4,443,469
Feb 11, 2025223.99223.99216.76219.20219.20-1.04%1,680,284
Feb 10, 2025218.65223.55215.75221.51221.511.86%2,321,871
Feb 7, 2025218.53219.43213.44217.47217.47-0.53%2,709,477
Feb 6, 2025231.00233.29214.22218.62218.12-5.19%3,594,734
Feb 5, 2025229.57232.06228.56230.59230.061.13%1,466,086
Feb 4, 2025228.58229.95225.54228.01227.49-0.68%1,568,283
Feb 3, 2025222.90230.22221.66229.56229.032.64%1,765,691
Jan 31, 2025231.34231.84223.39223.65223.14-2.85%2,095,130
Jan 30, 2025229.79231.29228.25230.20229.670.95%1,503,869
Jan 29, 2025226.01230.14225.20228.04227.520.69%1,440,092
Jan 28, 2025226.38227.82223.00226.47225.950.90%2,410,910
Jan 27, 2025230.58230.75221.88224.46223.95-3.19%3,318,690
Jan 24, 2025235.65238.90230.95231.86231.33-1.04%2,584,270
Jan 23, 2025235.97236.75232.76234.29233.750.40%3,085,638
Jan 22, 2025244.00245.00232.80233.36232.83-6.52%4,850,468
Jan 21, 2025252.48254.54248.34249.63249.06-1.24%3,401,473
Jan 17, 2025254.98257.65251.39252.76252.18-0.35%2,503,768
Jan 16, 2025245.50254.20244.50253.66253.083.16%2,807,797
Jan 15, 2025244.32248.61243.24245.88245.321.15%2,478,703
Jan 14, 2025229.78243.42229.78243.09242.535.95%3,167,973
Jan 13, 2025225.68230.11224.11229.44228.911.87%1,788,764
Jan 10, 2025227.98229.63223.67225.22224.700.01%1,635,067
Jan 8, 2025222.16225.53220.73225.19224.670.75%1,373,710
Jan 7, 2025224.33225.96221.63223.51223.00-0.18%1,074,339
Jan 6, 2025223.75225.52222.75223.91223.400.64%1,458,868
Jan 3, 2025222.00224.76221.46222.48221.970.85%1,417,883
Jan 2, 2025217.50222.20216.45220.60220.092.67%2,127,891
Dec 31, 2024213.16215.85213.16214.87214.380.84%1,166,964
Dec 30, 2024212.79215.00210.36213.07212.581.23%1,186,899
Dec 27, 2024209.81211.46209.01210.48210.000.10%686,534
Dec 26, 2024210.56210.88209.00210.27209.79-0.10%1,039,870
Dec 24, 2024210.19210.95208.20210.49210.010.53%557,477
Dec 23, 2024208.65209.48206.36209.38208.900.23%1,377,556
Dec 20, 2024205.66210.23204.77208.89208.411.43%2,600,537
Dec 19, 2024208.66209.30203.40205.94205.47-0.34%2,335,503
Dec 18, 2024210.50211.90205.48206.65206.18-1.91%1,853,002
Dec 17, 2024209.00210.83207.31210.68210.200.07%1,571,804
Dec 16, 2024212.49213.73209.89210.54210.06-1.18%1,619,156
Dec 13, 2024215.29215.45212.42213.06212.57-0.73%1,202,902
Dec 12, 2024214.79216.42213.66214.63214.14-0.26%1,235,225
Dec 11, 2024213.00216.30212.81215.20214.711.11%1,942,590
Dec 10, 2024215.08216.03212.46212.83212.34-0.68%1,432,699
Dec 9, 2024220.65221.65213.88214.29213.80-3.44%2,080,252
Dec 6, 2024226.06227.82221.53221.93221.42-1.77%1,286,273
Dec 5, 2024224.69228.10224.14225.92225.400.98%1,633,960
Dec 4, 2024223.76224.50221.59223.72223.210.27%1,175,765
Dec 3, 2024223.45224.72221.56223.11222.600.24%928,288
Dec 2, 2024224.10224.55220.25222.57222.06-0.64%1,172,845
Nov 29, 2024222.70225.08222.50224.01223.501.01%860,344
Nov 27, 2024222.45224.79220.04221.77221.26-0.06%1,174,624
Nov 26, 2024219.87222.25218.52221.90221.391.69%1,314,100
Nov 25, 2024224.12224.20216.87218.22217.72-1.97%2,542,805
Nov 22, 2024223.50225.44221.06222.60222.09-1.06%1,503,969
Nov 21, 2024221.50225.27218.56224.99224.471.97%1,982,077
Nov 20, 2024220.10220.79218.05220.64220.130.27%1,525,616
Nov 19, 2024214.25220.30213.25220.04219.542.46%2,163,306
Nov 18, 2024213.76215.17211.63214.75214.261.15%1,483,057
Nov 15, 2024210.15212.53209.75212.30211.810.72%1,599,104
Nov 14, 2024210.16211.48207.42210.78210.300.37%1,911,788
Nov 13, 2024215.35215.76209.79210.00209.52-1.91%2,147,993
Nov 12, 2024215.63217.95213.59214.08213.59-0.37%2,320,019
Nov 11, 2024208.50215.84207.56214.88214.394.48%2,646,874
Nov 8, 2024202.25206.18202.24205.67205.201.82%2,087,452
Nov 7, 2024199.53202.78198.65201.99201.042.06%2,225,910
Nov 6, 2024195.45200.32195.45197.92196.992.77%3,282,893
Nov 5, 2024189.34193.61188.87192.58191.672.02%1,669,474
Nov 4, 2024188.96189.45185.43188.77187.880.65%1,675,186
Nov 1, 2024190.66192.51187.00187.55186.67-2.00%2,041,109
Oct 31, 2024182.28192.84182.28191.38190.485.20%3,706,084
Oct 30, 2024182.55184.14181.59181.92181.06-0.33%1,792,454
Oct 29, 2024183.58183.78182.00182.53181.67-0.57%1,378,449
Oct 28, 2024182.50184.37181.93183.58182.72-0.73%2,242,828
Oct 25, 2024186.01187.04184.53184.93184.06-0.77%1,849,890
Oct 24, 2024182.86187.40182.86186.37185.491.92%1,838,235
Oct 23, 2024181.25182.93180.77182.86182.000.26%1,510,102
Oct 22, 2024180.89182.46180.82182.39181.530.73%1,217,660
Oct 21, 2024183.01184.20180.62181.07180.22-0.61%1,086,908
Oct 18, 2024182.44183.67181.04182.19181.33-0.14%1,278,889
Oct 17, 2024183.73185.48182.18182.44181.58-0.08%1,530,377
Oct 16, 2024183.61184.60182.05182.58181.72-0.66%1,344,899
Oct 15, 2024186.00186.49183.40183.79182.92-2.64%1,636,948
Oct 14, 2024191.00191.30188.36188.77187.88-1.08%991,084
Oct 11, 2024191.63191.95190.14190.83189.93-0.50%1,163,972
Oct 10, 2024191.50193.16190.95191.79190.890.42%1,167,358
Oct 9, 2024188.21191.36187.69190.98190.081.62%1,148,904
Oct 8, 2024188.90189.13186.25187.94187.05-1.11%1,240,673
Oct 7, 2024188.73191.06188.27190.04189.140.85%1,193,632
Oct 4, 2024188.32188.73186.83188.44187.550.67%1,227,385
Oct 3, 2024184.56187.63183.69187.18186.301.45%1,254,934
Oct 2, 2024182.65184.91182.25184.51183.641.77%1,187,977
Oct 1, 2024178.05181.65177.79181.30180.450.81%1,280,006
Sep 30, 2024179.50179.96177.85179.84178.990.12%1,155,803
Sep 27, 2024178.38180.16177.56179.63178.780.76%685,715