Cheniere Energy, Inc. (LNG)
NYSE: LNG · Real-Time Price · USD
209.61
-2.39 (-1.13%)
At close: Nov 3, 2025, 4:00 PM EST
209.77
+0.16 (0.08%)
After-hours: Nov 3, 2025, 7:59 PM EST
Cheniere Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 211.53 | 214.23 | 208.13 | 209.61 | 209.61 | -1.13% | 1,850,550 |
| Oct 31, 2025 | 212.50 | 213.00 | 209.00 | 212.00 | 212.00 | 0.23% | 3,048,789 |
| Oct 30, 2025 | 209.54 | 216.10 | 207.91 | 211.52 | 211.52 | 0.18% | 3,057,254 |
| Oct 29, 2025 | 216.00 | 216.63 | 210.15 | 211.13 | 211.13 | -2.25% | 3,246,072 |
| Oct 28, 2025 | 218.73 | 220.00 | 215.64 | 216.00 | 216.00 | -1.73% | 1,965,116 |
| Oct 27, 2025 | 220.52 | 221.00 | 218.88 | 219.80 | 219.80 | 0.10% | 1,494,894 |
| Oct 24, 2025 | 222.00 | 223.50 | 219.11 | 219.59 | 219.59 | -0.88% | 1,116,652 |
| Oct 23, 2025 | 227.72 | 227.72 | 221.03 | 221.54 | 221.54 | -1.30% | 1,904,276 |
| Oct 22, 2025 | 223.43 | 225.36 | 221.51 | 224.46 | 224.46 | 1.01% | 1,318,793 |
| Oct 21, 2025 | 222.14 | 224.23 | 221.54 | 222.22 | 222.22 | 0.41% | 1,293,282 |
| Oct 20, 2025 | 220.42 | 221.99 | 218.50 | 221.32 | 221.32 | 1.08% | 1,621,727 |
| Oct 17, 2025 | 219.49 | 220.87 | 217.20 | 218.96 | 218.96 | -0.50% | 1,473,931 |
| Oct 16, 2025 | 225.01 | 226.24 | 217.90 | 220.07 | 220.07 | -2.29% | 2,389,104 |
| Oct 15, 2025 | 228.00 | 230.49 | 225.15 | 225.23 | 225.23 | -0.44% | 2,110,534 |
| Oct 14, 2025 | 225.09 | 227.32 | 223.35 | 226.22 | 226.22 | -0.34% | 2,036,837 |
| Oct 13, 2025 | 228.00 | 229.70 | 226.75 | 227.00 | 227.00 | -0.16% | 1,323,651 |
| Oct 10, 2025 | 230.56 | 233.64 | 227.24 | 227.37 | 227.37 | -1.73% | 1,383,997 |
| Oct 9, 2025 | 236.49 | 238.31 | 229.96 | 231.38 | 231.38 | -1.85% | 1,246,483 |
| Oct 8, 2025 | 235.00 | 237.46 | 233.95 | 235.74 | 235.74 | 0.17% | 1,974,453 |
| Oct 7, 2025 | 234.21 | 236.63 | 233.47 | 235.34 | 235.34 | 0.89% | 1,889,909 |
| Oct 6, 2025 | 232.83 | 235.32 | 230.82 | 233.26 | 233.26 | 0.42% | 1,178,379 |
| Oct 3, 2025 | 232.56 | 234.00 | 231.11 | 232.28 | 232.28 | 0.21% | 1,090,020 |
| Oct 2, 2025 | 232.11 | 235.59 | 231.08 | 231.79 | 231.79 | -0.14% | 1,286,935 |
| Oct 1, 2025 | 234.80 | 236.00 | 231.96 | 232.11 | 232.11 | -1.22% | 1,279,659 |
| Sep 30, 2025 | 234.26 | 235.78 | 232.76 | 234.98 | 234.98 | -0.20% | 1,588,116 |
| Sep 29, 2025 | 238.48 | 238.48 | 233.77 | 235.46 | 235.46 | -1.25% | 1,173,112 |
| Sep 26, 2025 | 238.10 | 240.39 | 237.22 | 238.43 | 238.43 | 0.34% | 1,171,509 |
| Sep 25, 2025 | 236.24 | 239.89 | 234.50 | 237.62 | 237.62 | 0.43% | 1,390,866 |
| Sep 24, 2025 | 235.18 | 239.64 | 235.18 | 236.61 | 236.61 | 0.72% | 2,084,892 |
| Sep 23, 2025 | 231.11 | 237.29 | 231.00 | 234.91 | 234.91 | 1.78% | 1,564,309 |
| Sep 22, 2025 | 231.20 | 232.63 | 230.10 | 230.80 | 230.80 | -0.30% | 1,725,433 |
| Sep 19, 2025 | 235.68 | 236.18 | 228.50 | 231.50 | 231.50 | -1.21% | 3,066,875 |
| Sep 18, 2025 | 234.35 | 237.57 | 232.93 | 234.34 | 234.34 | -0.42% | 2,083,327 |
| Sep 17, 2025 | 235.29 | 236.85 | 234.55 | 235.32 | 235.32 | 0.18% | 1,081,274 |
| Sep 16, 2025 | 234.98 | 235.41 | 232.89 | 234.90 | 234.90 | 0.89% | 1,218,060 |
| Sep 15, 2025 | 236.41 | 238.45 | 232.70 | 232.82 | 232.82 | -1.39% | 1,461,622 |
| Sep 12, 2025 | 237.76 | 240.15 | 235.64 | 236.09 | 236.09 | -0.41% | 1,096,011 |
| Sep 11, 2025 | 235.88 | 238.34 | 235.00 | 237.07 | 237.07 | 0.01% | 1,571,290 |
| Sep 10, 2025 | 234.66 | 238.40 | 234.41 | 237.04 | 237.04 | 1.12% | 1,133,214 |
| Sep 9, 2025 | 234.52 | 237.33 | 233.96 | 234.41 | 234.41 | 0.44% | 1,265,033 |
| Sep 8, 2025 | 235.81 | 237.86 | 231.87 | 233.39 | 233.39 | -1.01% | 1,796,903 |
| Sep 5, 2025 | 236.43 | 237.98 | 231.68 | 235.78 | 235.78 | -0.50% | 1,822,918 |
| Sep 4, 2025 | 239.64 | 242.31 | 235.48 | 236.97 | 236.97 | -1.01% | 1,799,140 |
| Sep 3, 2025 | 241.60 | 243.50 | 238.80 | 239.39 | 239.39 | -0.61% | 1,283,258 |
| Sep 2, 2025 | 240.64 | 242.43 | 239.12 | 240.86 | 240.86 | -0.40% | 1,719,444 |
| Aug 29, 2025 | 242.01 | 243.75 | 240.87 | 241.82 | 241.82 | -0.13% | 1,655,529 |
| Aug 28, 2025 | 242.60 | 242.60 | 239.29 | 242.14 | 242.14 | 0.22% | 1,649,416 |
| Aug 27, 2025 | 240.45 | 244.92 | 240.45 | 241.60 | 241.60 | 0.01% | 1,658,002 |
| Aug 26, 2025 | 239.75 | 242.54 | 238.50 | 241.58 | 241.58 | 0.93% | 1,817,504 |
| Aug 25, 2025 | 237.33 | 241.25 | 237.20 | 239.35 | 239.35 | 0.75% | 1,441,431 |