Cheniere Energy, Inc. (LNG)
NYSE: LNG · Real-Time Price · USD
243.23
+6.24 (2.63%)
At close: Jun 2, 2025, 4:00 PM
243.60
+0.37 (0.15%)
After-hours: Jun 2, 2025, 6:41 PM EDT

Cheniere Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 2025239.80243.45235.11243.23243.232.63%2,993,324
May 30, 2025231.42237.23231.00236.99236.992.23%3,961,087
May 29, 2025232.30233.66229.37231.81231.81-0.77%2,069,421
May 28, 2025232.00234.62232.00233.62233.620.85%1,452,177
May 27, 2025230.00233.21228.84231.66231.661.11%1,648,267
May 23, 2025228.00229.48225.20229.12229.120.27%1,351,643
May 22, 2025227.99229.32225.03228.51228.51-0.35%1,506,352
May 21, 2025231.90232.36228.55229.31229.31-1.56%1,556,954
May 20, 2025232.59234.29232.29232.95232.95-0.11%1,404,751
May 19, 2025233.20234.34231.22233.21233.21-0.79%1,275,464
May 16, 2025235.39236.60233.68235.07235.07-0.28%1,460,698
May 15, 2025231.80236.04231.72235.72235.721.06%1,323,770
May 14, 2025233.40234.68230.86233.25233.250.23%1,729,644
May 13, 2025231.89235.78231.16232.72232.720.97%1,770,375
May 12, 2025238.50238.65227.70230.48230.48-1.42%2,022,255
May 9, 2025239.00239.23232.13233.80233.80-1.48%2,580,052
May 8, 2025236.25244.05235.59237.31236.80-0.61%2,495,627
May 7, 2025234.51239.47234.51238.76238.251.83%1,956,385
May 6, 2025236.51238.00232.33234.46233.96-0.45%1,718,500
May 5, 2025234.00236.47231.97235.51235.01-0.12%1,305,602
May 2, 2025233.08236.05231.28235.79235.292.30%1,707,550
May 1, 2025228.50234.38228.50230.49230.00-0.27%1,288,881
Apr 30, 2025230.76233.85225.66231.11230.62-2.83%2,663,633
Apr 29, 2025234.90238.78233.69237.83237.320.10%1,170,530
Apr 28, 2025232.64238.73232.08237.60237.091.90%1,416,857
Apr 25, 2025231.18233.39230.66233.18232.680.39%1,169,742
Apr 24, 2025230.65234.27229.63232.27231.771.83%1,365,386
Apr 23, 2025232.86234.70223.79228.09227.60-0.74%2,182,101
Apr 22, 2025226.96233.71225.49229.80229.312.89%2,303,463
Apr 21, 2025229.63230.00221.81223.34222.86-3.50%2,097,812
Apr 17, 2025228.99234.47228.42231.45230.961.76%2,011,301
Apr 16, 2025227.06231.04225.59227.45226.970.22%1,395,145
Apr 15, 2025223.27228.69222.53226.95226.472.39%1,749,591
Apr 14, 2025225.11225.13218.15221.65221.180.61%1,643,476
Apr 11, 2025213.00221.34212.41220.31219.843.51%2,731,862
Apr 10, 2025213.33218.48206.65212.84212.39-2.29%2,874,842
Apr 9, 2025202.80221.70199.11217.83217.376.18%4,325,309
Apr 8, 2025214.25218.35203.08205.16204.721.46%4,299,013
Apr 7, 2025190.51209.64188.70202.20201.772.51%4,590,670
Apr 4, 2025209.00211.75194.43197.25196.83-10.37%4,977,847
Apr 3, 2025225.00231.95219.69220.07219.60-6.20%2,911,439
Apr 2, 2025228.77235.62228.65234.62234.121.59%1,403,912
Apr 1, 2025230.29231.62225.51230.95230.46-0.19%1,451,020
Mar 31, 2025223.83232.26222.44231.40230.912.29%2,180,933
Mar 28, 2025226.03226.63223.38226.23225.75-0.25%1,330,961
Mar 27, 2025230.40233.00224.37226.79226.31-2.43%2,259,590
Mar 26, 2025234.75235.57230.29232.45231.950.19%1,191,650
Mar 25, 2025232.85236.34229.63232.00231.51-0.68%1,770,003
Mar 24, 2025229.77234.40228.50233.59233.092.98%1,551,209
Mar 21, 2025230.00230.10226.83226.83226.35-1.48%2,395,031