Cheniere Energy, Inc. (LNG)
NYSE: LNG · Real-Time Price · USD
266.55
-5.85 (-2.15%)
Oct 2, 2026, 10:58 AM EDT - Market open
Cheniere Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 261.93 | 265.70 | 259.50 | 266.40 | - | -2.20% | 930,901 |
| Oct 1, 2026 | 267.80 | 273.83 | 267.33 | 272.40 | 272.40 | 1.25% | 2,235,319 |
| Sep 30, 2026 | 267.98 | 269.60 | 266.12 | 269.03 | 269.03 | 0.65% | 1,812,302 |
| Sep 29, 2026 | 266.10 | 269.81 | 265.10 | 267.29 | 267.29 | -0.88% | 1,603,947 |
| Sep 28, 2026 | 271.23 | 273.42 | 269.51 | 269.65 | 269.65 | 0.41% | 1,742,371 |
| Sep 25, 2026 | 273.40 | 274.74 | 267.94 | 268.54 | 268.54 | -2.80% | 1,886,875 |
| Sep 24, 2026 | 274.91 | 279.71 | 273.09 | 276.28 | 276.28 | 0.98% | 1,644,083 |
| Sep 23, 2026 | 274.69 | 281.00 | 273.35 | 273.61 | 273.61 | 0.24% | 1,784,462 |
| Sep 22, 2026 | 271.04 | 279.57 | 268.76 | 272.96 | 272.96 | -0.73% | 2,464,480 |
| Sep 21, 2026 | 267.92 | 278.49 | 266.87 | 274.98 | 274.98 | 2.47% | 3,098,955 |
| Sep 18, 2026 | 269.07 | 273.07 | 267.71 | 268.34 | 268.34 | -0.56% | 2,960,221 |
| Sep 17, 2026 | 266.38 | 270.36 | 264.36 | 269.85 | 269.85 | 0.78% | 1,481,781 |
| Sep 16, 2026 | 268.00 | 271.80 | 265.27 | 267.75 | 267.75 | -1.19% | 1,701,533 |
| Sep 15, 2026 | 273.32 | 275.49 | 270.13 | 270.98 | 270.98 | -1.20% | 1,896,358 |
| Sep 14, 2026 | 281.13 | 283.55 | 273.19 | 274.28 | 274.28 | -1.46% | 1,691,662 |
| Sep 11, 2026 | 277.76 | 280.43 | 274.57 | 278.34 | 278.34 | 0.18% | 1,480,052 |
| Sep 10, 2026 | 281.00 | 281.00 | 276.73 | 277.84 | 277.84 | 0.69% | 1,458,441 |
| Sep 9, 2026 | 278.99 | 280.60 | 274.72 | 275.93 | 275.93 | -0.03% | 2,958,729 |
| Sep 8, 2026 | 280.68 | 281.84 | 274.48 | 276.02 | 276.02 | -5.47% | 4,912,162 |
| Sep 4, 2026 | 289.96 | 292.33 | 286.82 | 292.00 | 292.00 | 0.40% | 2,849,903 |
| Sep 3, 2026 | 296.00 | 296.22 | 289.46 | 290.85 | 290.85 | -1.69% | 2,453,013 |
| Sep 2, 2026 | 290.04 | 297.92 | 287.76 | 295.86 | 295.86 | 0.59% | 2,600,711 |
| Sep 1, 2026 | 296.72 | 299.18 | 287.41 | 294.13 | 294.13 | 0.84% | 2,145,423 |
| Aug 31, 2026 | 286.68 | 293.26 | 284.56 | 291.69 | 291.69 | 3.32% | 2,079,827 |
| Aug 28, 2026 | 281.46 | 282.98 | 279.85 | 282.33 | 282.33 | 0.54% | 1,301,713 |
| Aug 27, 2026 | 283.68 | 284.23 | 275.93 | 280.80 | 280.80 | -1.15% | 2,181,513 |
| Aug 26, 2026 | 275.19 | 284.52 | 274.00 | 284.08 | 284.08 | 1.89% | 1,456,678 |
| Aug 25, 2026 | 277.85 | 281.26 | 276.00 | 278.80 | 278.80 | -0.71% | 1,499,083 |
| Aug 24, 2026 | 278.21 | 281.13 | 275.62 | 280.79 | 280.79 | 1.18% | 1,137,274 |
| Aug 21, 2026 | 279.96 | 281.74 | 276.45 | 277.51 | 277.51 | -0.59% | 1,279,908 |
| Aug 20, 2026 | 276.09 | 280.60 | 275.94 | 279.17 | 279.17 | 1.78% | 1,748,697 |
| Aug 19, 2026 | 274.13 | 275.50 | 271.55 | 274.30 | 274.30 | 0.19% | 1,426,585 |
| Aug 18, 2026 | 270.63 | 274.76 | 270.17 | 273.78 | 273.78 | 2.57% | 1,028,844 |
| Aug 17, 2026 | 273.43 | 273.43 | 264.74 | 266.93 | 266.93 | -1.73% | 1,513,689 |
| Aug 14, 2026 | 268.79 | 272.52 | 267.79 | 271.64 | 271.64 | 1.94% | 1,181,880 |
| Aug 13, 2026 | 266.05 | 270.18 | 265.00 | 266.48 | 266.48 | -0.61% | 1,144,628 |
| Aug 12, 2026 | 263.19 | 270.92 | 262.01 | 268.11 | 268.11 | 1.01% | 1,395,309 |
| Aug 11, 2026 | 265.88 | 269.24 | 265.16 | 265.43 | 265.43 | -0.09% | 1,464,343 |
| Aug 10, 2026 | 257.53 | 266.53 | 257.53 | 265.68 | 265.68 | 3.95% | 1,915,261 |
| Aug 7, 2026 | 264.39 | 265.56 | 255.91 | 256.14 | 255.59 | -3.62% | 1,785,916 |
| Aug 6, 2026 | 267.57 | 268.37 | 261.32 | 265.77 | 265.19 | 4.32% | 2,144,230 |
| Aug 5, 2026 | 259.05 | 259.05 | 253.97 | 254.76 | 254.21 | -0.98% | 1,622,221 |
| Aug 4, 2026 | 254.57 | 259.60 | 250.76 | 257.29 | 256.73 | -0.31% | 1,873,305 |
| Aug 3, 2026 | 259.60 | 260.81 | 256.68 | 258.08 | 257.52 | -2.08% | 1,299,175 |
| Jul 31, 2026 | 257.19 | 265.11 | 254.21 | 263.57 | 263.00 | 2.14% | 1,270,944 |
| Jul 30, 2026 | 255.99 | 258.91 | 254.40 | 258.06 | 257.50 | -0.21% | 1,465,745 |
| Jul 29, 2026 | 257.87 | 261.22 | 256.65 | 258.61 | 258.05 | 2.55% | 1,450,446 |
| Jul 28, 2026 | 254.52 | 255.22 | 249.61 | 252.18 | 251.63 | -1.45% | 2,450,297 |
| Jul 27, 2026 | 264.00 | 264.89 | 254.91 | 255.88 | 255.33 | -5.13% | 2,004,820 |
| Jul 24, 2026 | 271.40 | 276.90 | 267.69 | 269.72 | 269.14 | -0.83% | 2,125,950 |