Cheniere Energy, Inc. (LNG)
NYSE: LNG · Real-Time Price · USD
226.47
+0.28 (0.12%)
At close: Feb 20, 2026, 4:00 PM EST
226.50
+0.03 (0.01%)
After-hours: Feb 20, 2026, 7:37 PM EST
Cheniere Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 226.38 | 227.15 | 224.00 | 226.47 | 226.47 | 0.12% | 1,368,049 |
| Feb 19, 2026 | 224.85 | 228.04 | 224.04 | 226.19 | 226.19 | 1.10% | 1,658,573 |
| Feb 18, 2026 | 221.00 | 224.26 | 220.57 | 223.72 | 223.72 | 2.15% | 1,307,124 |
| Feb 17, 2026 | 222.49 | 223.54 | 217.55 | 219.01 | 219.01 | -0.81% | 1,269,398 |
| Feb 13, 2026 | 218.83 | 221.78 | 217.53 | 220.79 | 220.79 | 1.42% | 1,812,313 |
| Feb 12, 2026 | 219.87 | 222.92 | 217.53 | 217.69 | 217.69 | -0.78% | 2,144,144 |
| Feb 11, 2026 | 219.90 | 220.90 | 217.84 | 219.41 | 219.41 | 0.48% | 1,589,885 |
| Feb 10, 2026 | 216.60 | 218.68 | 216.60 | 218.37 | 218.37 | 1.26% | 1,281,351 |
| Feb 9, 2026 | 213.11 | 215.76 | 212.92 | 215.65 | 215.65 | 1.19% | 1,407,490 |
| Feb 6, 2026 | 209.97 | 213.61 | 209.77 | 213.11 | 213.11 | 1.22% | 1,418,524 |
| Feb 5, 2026 | 212.80 | 212.89 | 207.35 | 210.54 | 209.99 | -1.55% | 1,770,555 |
| Feb 4, 2026 | 211.04 | 213.87 | 206.19 | 213.86 | 213.30 | 1.37% | 2,209,355 |
| Feb 3, 2026 | 208.59 | 210.98 | 207.09 | 210.96 | 210.40 | 1.54% | 1,716,914 |
| Feb 2, 2026 | 209.36 | 210.44 | 206.51 | 207.76 | 207.21 | -1.78% | 1,271,216 |
| Jan 30, 2026 | 212.75 | 214.04 | 209.32 | 211.52 | 210.96 | -0.69% | 1,484,769 |
| Jan 29, 2026 | 211.00 | 213.65 | 210.72 | 212.99 | 212.43 | 2.38% | 2,113,328 |
| Jan 28, 2026 | 206.61 | 210.93 | 205.46 | 208.04 | 207.49 | 1.12% | 2,020,818 |
| Jan 27, 2026 | 206.71 | 207.76 | 204.69 | 205.73 | 205.19 | -0.38% | 1,520,522 |
| Jan 26, 2026 | 209.80 | 210.29 | 205.34 | 206.51 | 205.97 | -0.41% | 1,658,501 |
| Jan 23, 2026 | 208.25 | 209.35 | 206.19 | 207.35 | 206.80 | 0.27% | 1,302,355 |
| Jan 22, 2026 | 208.00 | 209.50 | 204.90 | 206.79 | 206.24 | -0.25% | 1,716,479 |
| Jan 21, 2026 | 205.49 | 207.55 | 204.38 | 207.30 | 206.75 | 2.10% | 1,756,121 |
| Jan 20, 2026 | 207.29 | 208.91 | 202.21 | 203.04 | 202.50 | -1.77% | 2,099,462 |
| Jan 16, 2026 | 203.45 | 208.50 | 203.33 | 206.70 | 206.16 | 1.95% | 2,110,512 |
| Jan 15, 2026 | 201.15 | 203.82 | 196.48 | 202.74 | 202.21 | 1.51% | 2,405,187 |
| Jan 14, 2026 | 195.94 | 203.74 | 195.39 | 199.72 | 199.19 | 3.11% | 3,324,463 |
| Jan 13, 2026 | 194.34 | 195.34 | 192.01 | 193.69 | 193.18 | 0.13% | 1,989,500 |
| Jan 12, 2026 | 194.18 | 195.99 | 192.86 | 193.44 | 192.93 | -0.38% | 1,479,273 |
| Jan 9, 2026 | 197.93 | 199.32 | 194.00 | 194.18 | 193.67 | -1.18% | 1,793,021 |
| Jan 8, 2026 | 196.31 | 199.04 | 195.43 | 196.50 | 195.98 | 0.22% | 2,153,310 |
| Jan 7, 2026 | 195.20 | 199.23 | 195.00 | 196.07 | 195.55 | 0.76% | 1,901,423 |
| Jan 6, 2026 | 198.40 | 198.91 | 192.70 | 194.59 | 194.08 | -2.08% | 1,945,759 |
| Jan 5, 2026 | 199.72 | 200.81 | 191.64 | 198.72 | 198.20 | 0.47% | 2,146,729 |
| Jan 2, 2026 | 194.46 | 199.79 | 193.83 | 197.80 | 197.28 | 1.75% | 1,928,937 |
| Dec 31, 2025 | 193.44 | 194.74 | 192.87 | 194.39 | 193.88 | 0.49% | 1,256,781 |
| Dec 30, 2025 | 193.00 | 194.57 | 192.55 | 193.44 | 192.93 | 0.44% | 1,079,272 |
| Dec 29, 2025 | 189.94 | 192.70 | 189.31 | 192.60 | 192.09 | 1.74% | 1,944,504 |
| Dec 26, 2025 | 190.42 | 190.56 | 188.13 | 189.31 | 188.81 | -0.54% | 728,711 |
| Dec 24, 2025 | 191.71 | 192.21 | 189.77 | 190.33 | 189.83 | -0.71% | 520,669 |
| Dec 23, 2025 | 189.58 | 192.10 | 188.54 | 191.70 | 191.19 | 1.23% | 1,254,658 |
| Dec 22, 2025 | 190.00 | 190.81 | 188.80 | 189.37 | 188.87 | -0.21% | 1,428,416 |
| Dec 19, 2025 | 190.50 | 191.35 | 188.94 | 189.76 | 189.26 | -0.05% | 2,402,225 |
| Dec 18, 2025 | 189.24 | 193.07 | 188.75 | 189.85 | 189.35 | -0.26% | 1,982,992 |
| Dec 17, 2025 | 189.00 | 191.89 | 188.22 | 190.35 | 189.85 | 0.57% | 4,220,608 |
| Dec 16, 2025 | 188.08 | 190.11 | 186.20 | 189.28 | 188.78 | 0.24% | 3,029,228 |
| Dec 15, 2025 | 189.01 | 189.09 | 186.70 | 188.83 | 188.33 | -0.28% | 2,716,391 |
| Dec 12, 2025 | 192.29 | 193.71 | 189.09 | 189.36 | 188.86 | -1.17% | 2,959,943 |
| Dec 11, 2025 | 192.59 | 194.44 | 191.01 | 191.60 | 191.09 | -0.68% | 1,780,780 |
| Dec 10, 2025 | 199.00 | 199.90 | 191.35 | 192.91 | 192.40 | -2.92% | 2,967,133 |
| Dec 9, 2025 | 200.35 | 202.30 | 198.18 | 198.72 | 198.20 | -1.04% | 2,187,907 |