Cheniere Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	228.32	239.71	228.32	236.01	236.01	3.57%	3,086,625
Jun 1, 2026	227.07	232.83	227.00	227.88	227.88	1.34%	2,157,880
May 29, 2026	228.43	228.77	223.83	224.86	224.86	-2.05%	3,282,895
May 28, 2026	231.96	234.27	229.11	229.57	229.57	-0.61%	1,345,630
May 27, 2026	230.74	233.83	228.89	230.97	230.97	-1.32%	2,115,535
May 26, 2026	235.99	238.00	233.63	234.05	234.05	-2.82%	2,112,013
May 22, 2026	239.45	241.16	234.67	240.85	240.85	0.17%	1,975,795
May 21, 2026	246.00	246.76	238.15	240.45	240.45	-1.32%	2,044,098
May 20, 2026	246.76	251.73	242.50	243.66	243.66	-1.26%	1,994,852
May 19, 2026	247.84	248.44	245.10	246.77	246.77	-0.39%	2,222,922
May 18, 2026	240.90	248.73	240.90	247.74	247.74	2.44%	2,428,934
May 15, 2026	244.00	248.16	241.07	241.84	241.84	0.32%	2,682,496
May 14, 2026	239.06	242.21	238.50	241.08	241.08	0.71%	2,055,989
May 13, 2026	244.25	245.00	238.61	239.38	239.38	-2.02%	2,120,822
May 12, 2026	241.81	246.63	241.50	244.31	244.31	1.50%	2,130,224
May 11, 2026	240.93	243.89	240.44	240.70	240.70	0.48%	2,118,135
May 8, 2026	244.01	246.83	238.15	240.11	239.56	-2.70%	2,661,735
May 7, 2026	240.16	250.11	236.00	246.78	246.21	-5.60%	5,014,903
May 6, 2026	260.76	266.61	259.91	261.42	260.82	-3.01%	2,427,808
May 5, 2026	271.46	273.76	267.97	269.52	268.90	-1.22%	1,609,743
May 4, 2026	270.91	274.84	270.85	272.85	272.22	1.03%	2,451,456
May 1, 2026	274.18	274.97	264.26	270.06	269.44	-1.78%	2,000,355
Apr 30, 2026	269.17	275.45	267.06	274.95	274.31	1.00%	2,270,843
Apr 29, 2026	268.23	273.62	268.22	272.23	271.60	2.74%	3,304,421
Apr 28, 2026	264.00	266.40	261.11	264.98	264.37	2.15%	2,538,760
Apr 27, 2026	257.97	261.37	256.73	259.40	258.80	0.90%	1,614,216
Apr 24, 2026	256.35	257.19	253.26	257.09	256.50	-0.04%	1,290,149
Apr 23, 2026	258.22	260.44	255.04	257.19	256.60	-0.11%	2,026,126
Apr 22, 2026	259.00	260.33	255.61	257.48	256.88	-0.12%	1,672,538
Apr 21, 2026	254.09	258.41	251.81	257.78	257.18	2.15%	2,256,884
Apr 20, 2026	249.73	256.86	249.73	252.35	251.77	0.51%	2,003,399
Apr 17, 2026	253.44	255.00	246.44	251.07	250.49	-4.44%	4,369,090
Apr 16, 2026	257.80	265.52	256.70	262.74	262.13	2.33%	1,793,882
Apr 15, 2026	258.19	261.15	256.09	256.75	256.16	-1.13%	2,201,147
Apr 14, 2026	260.57	260.60	255.79	259.68	259.08	-0.73%	2,501,630
Apr 13, 2026	268.76	271.95	258.69	261.60	261.00	-1.48%	2,332,740
Apr 10, 2026	263.14	267.78	262.50	265.54	264.93	-0.09%	2,322,707
Apr 9, 2026	277.53	280.63	262.25	265.77	265.16	-3.43%	3,388,693
Apr 8, 2026	261.00	276.41	260.12	275.21	274.57	-3.19%	4,585,425
Apr 7, 2026	284.69	290.89	282.46	284.27	283.61	0.08%	2,786,176
Apr 6, 2026	281.16	284.81	280.05	284.05	283.39	1.03%	2,362,800
Apr 2, 2026	284.73	286.80	277.32	281.16	280.51	1.93%	3,280,171
Apr 1, 2026	279.96	283.76	272.52	275.84	275.20	-2.79%	4,057,693
Mar 31, 2026	289.37	294.48	278.66	283.76	283.10	-3.36%	5,986,991
Mar 30, 2026	300.89	300.89	292.26	293.64	292.96	-1.10%	3,404,001
Mar 27, 2026	293.25	298.87	292.81	296.91	296.22	1.89%	3,340,375
Mar 26, 2026	287.56	292.38	286.30	291.40	290.73	2.46%	2,847,323
Mar 25, 2026	286.96	289.49	282.20	284.39	283.73	-3.46%	3,787,475
Mar 24, 2026	290.00	298.54	288.05	294.58	293.90	2.57%	4,691,211
Mar 23, 2026	273.95	287.96	271.45	287.20	286.54	2.25%	5,709,403