Cheniere Energy, Inc. (LNG)
NYSE: LNG · Real-Time Price · USD
233.80
-3.51 (-1.48%)
At close: May 9, 2025, 4:00 PM
239.00
+5.20 (2.22%)
Pre-market: May 12, 2025, 7:09 AM EDT
Cheniere Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 239.00 | 239.23 | 232.13 | 233.80 | 233.80 | -1.48% | 2,579,875 |
| May 8, 2025 | 236.25 | 244.05 | 235.59 | 237.31 | 236.80 | -0.61% | 2,495,627 |
| May 7, 2025 | 234.51 | 239.47 | 234.51 | 238.76 | 238.25 | 1.83% | 1,956,385 |
| May 6, 2025 | 236.51 | 238.00 | 232.33 | 234.46 | 233.96 | -0.45% | 1,718,500 |
| May 5, 2025 | 234.00 | 236.47 | 231.97 | 235.51 | 235.01 | -0.12% | 1,305,602 |
| May 2, 2025 | 233.08 | 236.05 | 231.28 | 235.79 | 235.29 | 2.30% | 1,707,550 |
| May 1, 2025 | 228.50 | 234.38 | 228.50 | 230.49 | 230.00 | -0.27% | 1,288,881 |
| Apr 30, 2025 | 230.76 | 233.85 | 225.66 | 231.11 | 230.62 | -2.83% | 2,663,633 |
| Apr 29, 2025 | 234.90 | 238.78 | 233.69 | 237.83 | 237.32 | 0.10% | 1,170,530 |
| Apr 28, 2025 | 232.64 | 238.73 | 232.08 | 237.60 | 237.09 | 1.90% | 1,416,857 |
| Apr 25, 2025 | 231.18 | 233.39 | 230.66 | 233.18 | 232.68 | 0.39% | 1,169,742 |
| Apr 24, 2025 | 230.65 | 234.27 | 229.63 | 232.27 | 231.77 | 1.83% | 1,365,386 |
| Apr 23, 2025 | 232.86 | 234.70 | 223.79 | 228.09 | 227.60 | -0.74% | 2,182,101 |
| Apr 22, 2025 | 226.96 | 233.71 | 225.49 | 229.80 | 229.31 | 2.89% | 2,303,463 |
| Apr 21, 2025 | 229.63 | 230.00 | 221.81 | 223.34 | 222.86 | -3.50% | 2,097,812 |
| Apr 17, 2025 | 228.99 | 234.47 | 228.42 | 231.45 | 230.96 | 1.76% | 2,011,301 |
| Apr 16, 2025 | 227.06 | 231.04 | 225.59 | 227.45 | 226.97 | 0.22% | 1,395,145 |
| Apr 15, 2025 | 223.27 | 228.69 | 222.53 | 226.95 | 226.47 | 2.39% | 1,749,591 |
| Apr 14, 2025 | 225.11 | 225.13 | 218.15 | 221.65 | 221.18 | 0.61% | 1,643,476 |
| Apr 11, 2025 | 213.00 | 221.34 | 212.41 | 220.31 | 219.84 | 3.51% | 2,731,862 |
| Apr 10, 2025 | 213.33 | 218.48 | 206.65 | 212.84 | 212.39 | -2.29% | 2,874,842 |
| Apr 9, 2025 | 202.80 | 221.70 | 199.11 | 217.83 | 217.37 | 6.18% | 4,325,309 |
| Apr 8, 2025 | 214.25 | 218.35 | 203.08 | 205.16 | 204.72 | 1.46% | 4,299,013 |
| Apr 7, 2025 | 190.51 | 209.64 | 188.70 | 202.20 | 201.77 | 2.51% | 4,590,670 |
| Apr 4, 2025 | 209.00 | 211.75 | 194.43 | 197.25 | 196.83 | -10.37% | 4,977,847 |
| Apr 3, 2025 | 225.00 | 231.95 | 219.69 | 220.07 | 219.60 | -6.20% | 2,911,439 |
| Apr 2, 2025 | 228.77 | 235.62 | 228.65 | 234.62 | 234.12 | 1.59% | 1,403,912 |
| Apr 1, 2025 | 230.29 | 231.62 | 225.51 | 230.95 | 230.46 | -0.19% | 1,451,020 |
| Mar 31, 2025 | 223.83 | 232.26 | 222.44 | 231.40 | 230.91 | 2.29% | 2,180,933 |
| Mar 28, 2025 | 226.03 | 226.63 | 223.38 | 226.23 | 225.75 | -0.25% | 1,330,961 |
| Mar 27, 2025 | 230.40 | 233.00 | 224.37 | 226.79 | 226.31 | -2.43% | 2,259,590 |
| Mar 26, 2025 | 234.75 | 235.57 | 230.29 | 232.45 | 231.95 | 0.19% | 1,191,650 |
| Mar 25, 2025 | 232.85 | 236.34 | 229.63 | 232.00 | 231.51 | -0.68% | 1,770,003 |
| Mar 24, 2025 | 229.77 | 234.40 | 228.50 | 233.59 | 233.09 | 2.98% | 1,551,209 |
| Mar 21, 2025 | 230.00 | 230.10 | 226.83 | 226.83 | 226.35 | -1.48% | 2,395,031 |
| Mar 20, 2025 | 226.52 | 231.06 | 224.65 | 230.23 | 229.74 | 1.30% | 1,439,785 |
| Mar 19, 2025 | 224.03 | 228.07 | 224.03 | 227.27 | 226.79 | 1.45% | 1,365,544 |
| Mar 18, 2025 | 224.62 | 228.17 | 222.48 | 224.03 | 223.55 | 0.68% | 2,189,820 |
| Mar 17, 2025 | 218.59 | 223.36 | 218.13 | 222.52 | 222.05 | 1.83% | 1,313,444 |
| Mar 14, 2025 | 214.14 | 219.79 | 213.64 | 218.53 | 218.06 | 3.30% | 1,586,031 |
| Mar 13, 2025 | 215.29 | 218.29 | 209.71 | 211.55 | 211.10 | -1.68% | 2,600,130 |
| Mar 12, 2025 | 213.08 | 217.45 | 211.74 | 215.16 | 214.70 | 1.79% | 1,579,117 |
| Mar 11, 2025 | 214.44 | 217.32 | 210.72 | 211.37 | 210.92 | -1.41% | 2,394,831 |
| Mar 10, 2025 | 220.00 | 220.43 | 210.73 | 214.40 | 213.94 | -2.63% | 2,409,648 |
| Mar 7, 2025 | 216.45 | 222.17 | 213.65 | 220.20 | 219.73 | 2.22% | 2,749,273 |
| Mar 6, 2025 | 215.25 | 219.11 | 212.75 | 215.41 | 214.95 | -0.99% | 1,831,084 |
| Mar 5, 2025 | 217.78 | 219.87 | 215.01 | 217.56 | 217.10 | -1.10% | 2,075,758 |
| Mar 4, 2025 | 216.69 | 223.61 | 214.79 | 219.98 | 219.51 | -0.39% | 2,486,702 |
| Mar 3, 2025 | 228.87 | 230.00 | 219.41 | 220.85 | 220.38 | -3.37% | 2,261,031 |
| Feb 28, 2025 | 219.40 | 229.75 | 218.94 | 228.56 | 228.07 | 3.92% | 4,031,821 |