Cheniere Energy, Inc. (LNG)
NYSE: LNG · Real-Time Price · USD
226.23
-0.56 (-0.25%)
At close: Mar 28, 2025, 4:00 PM
226.12
-0.11 (-0.05%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Cheniere Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 226.03 | 226.63 | 223.38 | 226.23 | 226.23 | -0.25% | 1,330,961 |
| Mar 27, 2025 | 230.40 | 233.00 | 224.37 | 226.79 | 226.79 | -2.43% | 2,259,590 |
| Mar 26, 2025 | 234.75 | 235.57 | 230.29 | 232.45 | 232.45 | 0.19% | 1,191,650 |
| Mar 25, 2025 | 232.85 | 236.34 | 229.63 | 232.00 | 232.00 | -0.68% | 1,770,003 |
| Mar 24, 2025 | 229.77 | 234.40 | 228.50 | 233.59 | 233.59 | 2.98% | 1,551,209 |
| Mar 21, 2025 | 230.00 | 230.10 | 226.83 | 226.83 | 226.83 | -1.48% | 2,395,031 |
| Mar 20, 2025 | 226.52 | 231.06 | 224.65 | 230.23 | 230.23 | 1.30% | 1,439,785 |
| Mar 19, 2025 | 224.03 | 228.07 | 224.03 | 227.27 | 227.27 | 1.45% | 1,365,544 |
| Mar 18, 2025 | 224.62 | 228.17 | 222.48 | 224.03 | 224.03 | 0.68% | 2,189,820 |
| Mar 17, 2025 | 218.59 | 223.36 | 218.13 | 222.52 | 222.52 | 1.83% | 1,313,444 |
| Mar 14, 2025 | 214.14 | 219.79 | 213.64 | 218.53 | 218.53 | 3.30% | 1,586,031 |
| Mar 13, 2025 | 215.29 | 218.29 | 209.71 | 211.55 | 211.55 | -1.68% | 2,600,130 |
| Mar 12, 2025 | 213.08 | 217.45 | 211.74 | 215.16 | 215.16 | 1.79% | 1,579,117 |
| Mar 11, 2025 | 214.44 | 217.32 | 210.72 | 211.37 | 211.37 | -1.41% | 2,394,831 |
| Mar 10, 2025 | 220.00 | 220.43 | 210.73 | 214.40 | 214.40 | -2.63% | 2,409,648 |
| Mar 7, 2025 | 216.45 | 222.17 | 213.65 | 220.20 | 220.20 | 2.22% | 2,749,273 |
| Mar 6, 2025 | 215.25 | 219.11 | 212.75 | 215.41 | 215.41 | -0.99% | 1,831,084 |
| Mar 5, 2025 | 217.78 | 219.87 | 215.01 | 217.56 | 217.56 | -1.10% | 2,075,758 |
| Mar 4, 2025 | 216.69 | 223.61 | 214.79 | 219.98 | 219.98 | -0.39% | 2,486,702 |
| Mar 3, 2025 | 228.87 | 230.00 | 219.41 | 220.85 | 220.85 | -3.37% | 2,261,031 |
| Feb 28, 2025 | 219.40 | 229.75 | 218.94 | 228.56 | 228.56 | 3.92% | 4,031,821 |
| Feb 27, 2025 | 219.37 | 223.08 | 217.53 | 219.93 | 219.93 | 0.43% | 2,027,769 |
| Feb 26, 2025 | 216.27 | 219.25 | 215.78 | 218.99 | 218.99 | 1.37% | 1,800,861 |
| Feb 25, 2025 | 219.11 | 219.94 | 211.82 | 216.04 | 216.04 | -1.70% | 2,706,938 |
| Feb 24, 2025 | 221.15 | 224.04 | 218.63 | 219.78 | 219.78 | -0.62% | 1,542,618 |
| Feb 21, 2025 | 225.64 | 226.00 | 220.04 | 221.16 | 221.16 | -2.54% | 2,487,968 |
| Feb 20, 2025 | 218.13 | 228.30 | 213.53 | 226.92 | 226.92 | 3.71% | 3,634,316 |
| Feb 19, 2025 | 215.66 | 221.39 | 215.66 | 218.81 | 218.81 | 1.47% | 2,886,938 |
| Feb 18, 2025 | 214.00 | 216.51 | 213.06 | 215.65 | 215.65 | 1.00% | 2,025,308 |
| Feb 14, 2025 | 210.34 | 216.65 | 209.96 | 213.52 | 213.52 | 1.68% | 2,744,276 |
| Feb 13, 2025 | 209.00 | 211.60 | 207.87 | 209.99 | 209.99 | 0.32% | 2,578,445 |
| Feb 12, 2025 | 218.28 | 219.20 | 206.60 | 209.32 | 209.32 | -4.51% | 4,443,469 |
| Feb 11, 2025 | 223.99 | 223.99 | 216.76 | 219.20 | 219.20 | -1.04% | 1,680,284 |
| Feb 10, 2025 | 218.65 | 223.55 | 215.75 | 221.51 | 221.51 | 1.86% | 2,321,871 |
| Feb 7, 2025 | 218.53 | 219.43 | 213.44 | 217.47 | 217.47 | -0.53% | 2,709,477 |
| Feb 6, 2025 | 231.00 | 233.29 | 214.22 | 218.62 | 218.12 | -5.19% | 3,594,734 |
| Feb 5, 2025 | 229.57 | 232.06 | 228.56 | 230.59 | 230.06 | 1.13% | 1,466,086 |
| Feb 4, 2025 | 228.58 | 229.95 | 225.54 | 228.01 | 227.49 | -0.68% | 1,568,283 |
| Feb 3, 2025 | 222.90 | 230.22 | 221.66 | 229.56 | 229.03 | 2.64% | 1,765,691 |
| Jan 31, 2025 | 231.34 | 231.84 | 223.39 | 223.65 | 223.14 | -2.85% | 2,095,130 |
| Jan 30, 2025 | 229.79 | 231.29 | 228.25 | 230.20 | 229.67 | 0.95% | 1,503,869 |
| Jan 29, 2025 | 226.01 | 230.14 | 225.20 | 228.04 | 227.52 | 0.69% | 1,440,092 |
| Jan 28, 2025 | 226.38 | 227.82 | 223.00 | 226.47 | 225.95 | 0.90% | 2,410,910 |
| Jan 27, 2025 | 230.58 | 230.75 | 221.88 | 224.46 | 223.95 | -3.19% | 3,318,690 |
| Jan 24, 2025 | 235.65 | 238.90 | 230.95 | 231.86 | 231.33 | -1.04% | 2,584,270 |
| Jan 23, 2025 | 235.97 | 236.75 | 232.76 | 234.29 | 233.75 | 0.40% | 3,085,638 |
| Jan 22, 2025 | 244.00 | 245.00 | 232.80 | 233.36 | 232.83 | -6.52% | 4,850,468 |
| Jan 21, 2025 | 252.48 | 254.54 | 248.34 | 249.63 | 249.06 | -1.24% | 3,401,473 |
| Jan 17, 2025 | 254.98 | 257.65 | 251.39 | 252.76 | 252.18 | -0.35% | 2,503,768 |
| Jan 16, 2025 | 245.50 | 254.20 | 244.50 | 253.66 | 253.08 | 3.16% | 2,807,797 |