Cheniere Energy, Inc. (LNG)
NYSE: LNG · Real-Time Price · USD
238.31
+2.43 (1.03%)
At close: Aug 1, 2025, 4:00 PM
237.25
-1.06 (-0.44%)
After-hours: Aug 1, 2025, 7:51 PM EDT
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 234.31 | 240.43 | 232.00 | 238.31 | 238.31 | 1.03% | 2,022,615 |
| Jul 31, 2025 | 234.54 | 237.40 | 233.29 | 235.88 | 235.88 | 1.11% | 1,771,780 |
| Jul 30, 2025 | 235.50 | 237.15 | 231.27 | 233.29 | 233.29 | -0.73% | 1,475,935 |
| Jul 29, 2025 | 229.76 | 235.88 | 229.76 | 235.00 | 235.00 | 2.85% | 2,490,409 |
| Jul 28, 2025 | 233.28 | 235.97 | 227.21 | 228.48 | 228.48 | 1.38% | 2,798,336 |
| Jul 25, 2025 | 226.41 | 227.00 | 224.92 | 225.37 | 225.37 | -0.19% | 1,360,240 |
| Jul 24, 2025 | 223.30 | 228.13 | 223.15 | 225.80 | 225.80 | 1.12% | 1,979,648 |
| Jul 23, 2025 | 221.51 | 225.73 | 221.00 | 223.29 | 223.29 | 0.27% | 1,849,179 |
| Jul 22, 2025 | 225.65 | 228.73 | 222.59 | 222.68 | 222.68 | -1.66% | 2,676,818 |
| Jul 21, 2025 | 234.63 | 239.10 | 225.91 | 226.44 | 226.44 | -7.30% | 4,584,485 |
| Jul 18, 2025 | 240.50 | 245.57 | 239.00 | 244.28 | 244.28 | 5.44% | 5,499,151 |
| Jul 17, 2025 | 230.09 | 234.28 | 230.00 | 231.67 | 231.67 | 0.07% | 1,710,458 |
| Jul 16, 2025 | 234.50 | 235.51 | 230.34 | 231.51 | 231.51 | -1.62% | 1,539,768 |
| Jul 15, 2025 | 240.05 | 241.53 | 235.15 | 235.33 | 235.33 | -2.57% | 1,337,009 |
| Jul 14, 2025 | 235.50 | 242.14 | 235.46 | 241.53 | 241.53 | 2.68% | 1,446,509 |
| Jul 11, 2025 | 235.06 | 236.37 | 231.60 | 235.23 | 235.23 | 0.43% | 1,706,153 |
| Jul 10, 2025 | 235.00 | 236.58 | 232.14 | 234.23 | 234.23 | -0.73% | 1,324,694 |
| Jul 9, 2025 | 237.56 | 237.74 | 233.07 | 235.96 | 235.96 | -0.35% | 1,579,463 |
| Jul 8, 2025 | 236.92 | 239.25 | 233.78 | 236.78 | 236.78 | -0.75% | 1,510,177 |
| Jul 7, 2025 | 239.47 | 241.48 | 236.79 | 238.56 | 238.56 | -0.44% | 1,098,443 |
| Jul 3, 2025 | 239.42 | 240.57 | 236.11 | 239.62 | 239.62 | -0.27% | 1,049,816 |
| Jul 2, 2025 | 236.84 | 241.21 | 235.67 | 240.27 | 240.27 | 1.79% | 1,864,129 |
| Jul 1, 2025 | 245.40 | 246.00 | 235.61 | 236.04 | 236.04 | -3.07% | 1,755,792 |
| Jun 30, 2025 | 239.90 | 243.84 | 238.50 | 243.52 | 243.52 | 1.47% | 1,664,977 |
| Jun 27, 2025 | 242.05 | 242.51 | 238.50 | 240.00 | 240.00 | -0.86% | 2,473,350 |
| Jun 26, 2025 | 236.00 | 243.19 | 235.71 | 242.09 | 242.09 | 2.44% | 2,031,017 |
| Jun 25, 2025 | 240.10 | 240.11 | 235.70 | 236.32 | 236.32 | -1.51% | 1,604,595 |
| Jun 24, 2025 | 232.53 | 240.97 | 229.35 | 239.95 | 239.95 | 3.19% | 1,639,315 |
| Jun 23, 2025 | 236.14 | 238.38 | 231.89 | 232.53 | 232.53 | -1.03% | 1,413,319 |
| Jun 20, 2025 | 235.88 | 237.31 | 234.41 | 234.95 | 234.95 | -0.05% | 2,349,233 |
| Jun 18, 2025 | 236.41 | 237.50 | 232.10 | 235.06 | 235.06 | -0.39% | 1,569,257 |
| Jun 17, 2025 | 235.50 | 238.81 | 234.16 | 235.99 | 235.99 | 1.02% | 1,523,734 |
| Jun 16, 2025 | 238.75 | 242.41 | 232.33 | 233.61 | 233.61 | -1.98% | 1,582,249 |
| Jun 13, 2025 | 237.92 | 239.00 | 233.07 | 238.34 | 238.34 | 1.40% | 1,482,710 |
| Jun 12, 2025 | 234.35 | 235.44 | 231.88 | 235.04 | 235.04 | 0.02% | 1,331,698 |
| Jun 11, 2025 | 230.37 | 235.70 | 230.37 | 235.00 | 235.00 | 2.11% | 1,738,820 |
| Jun 10, 2025 | 229.56 | 233.83 | 227.77 | 230.15 | 230.15 | 0.60% | 2,219,275 |
| Jun 9, 2025 | 236.48 | 238.50 | 228.69 | 228.78 | 228.78 | -5.89% | 4,602,101 |
| Jun 6, 2025 | 244.30 | 245.95 | 241.50 | 243.09 | 243.09 | -0.33% | 2,183,537 |
| Jun 5, 2025 | 243.12 | 246.42 | 240.80 | 243.89 | 243.89 | 1.25% | 1,991,528 |
| Jun 4, 2025 | 243.79 | 246.23 | 239.79 | 240.89 | 240.89 | -1.41% | 1,875,975 |
| Jun 3, 2025 | 244.56 | 245.67 | 240.84 | 244.33 | 244.33 | 0.45% | 2,038,097 |
| Jun 2, 2025 | 239.80 | 243.45 | 235.11 | 243.23 | 243.23 | 2.63% | 3,010,006 |
| May 30, 2025 | 231.42 | 237.23 | 231.00 | 236.99 | 236.99 | 2.23% | 3,961,087 |
| May 29, 2025 | 232.30 | 233.66 | 229.37 | 231.81 | 231.81 | -0.77% | 2,069,421 |
| May 28, 2025 | 232.00 | 234.62 | 232.00 | 233.62 | 233.62 | 0.85% | 1,452,177 |
| May 27, 2025 | 230.00 | 233.21 | 228.84 | 231.66 | 231.66 | 1.11% | 1,648,267 |
| May 23, 2025 | 228.00 | 229.48 | 225.20 | 229.12 | 229.12 | 0.27% | 1,351,643 |
| May 22, 2025 | 227.99 | 229.32 | 225.03 | 228.51 | 228.51 | -0.35% | 1,506,352 |
| May 21, 2025 | 231.90 | 232.36 | 228.55 | 229.31 | 229.31 | -1.56% | 1,556,954 |