Cheniere Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	258.22	260.44	255.04	257.19	257.19	-0.11%	2,023,073
Apr 22, 2026	259.00	260.33	255.61	257.48	257.48	-0.12%	1,664,291
Apr 21, 2026	254.09	258.41	251.81	257.78	257.78	2.15%	2,243,222
Apr 20, 2026	249.73	256.86	249.73	252.35	252.35	0.51%	1,974,102
Apr 17, 2026	253.44	255.00	246.44	251.07	251.07	-4.44%	4,362,500
Apr 16, 2026	257.80	265.52	256.70	262.74	262.74	2.33%	1,791,499
Apr 15, 2026	258.19	261.15	256.09	256.75	256.75	-1.13%	2,182,682
Apr 14, 2026	260.57	260.60	255.79	259.68	259.68	-0.73%	2,478,960
Apr 13, 2026	268.76	271.95	258.69	261.60	261.60	-1.48%	2,325,595
Apr 10, 2026	263.14	267.78	262.50	265.54	265.54	-0.09%	2,308,380
Apr 9, 2026	277.53	280.63	262.25	265.77	265.77	-3.43%	3,376,062
Apr 8, 2026	261.00	276.41	260.12	275.21	275.21	-3.19%	4,578,189
Apr 7, 2026	284.69	290.89	282.46	284.27	284.27	0.08%	2,727,976
Apr 6, 2026	281.16	284.81	280.05	284.05	284.05	1.03%	2,355,213
Apr 2, 2026	284.73	286.80	277.32	281.16	281.16	1.93%	3,217,245
Apr 1, 2026	279.96	283.76	272.52	275.84	275.84	-2.79%	4,047,018
Mar 31, 2026	289.37	294.48	278.66	283.76	283.76	-3.36%	5,974,965
Mar 30, 2026	300.89	300.89	292.26	293.64	293.64	-1.10%	3,395,169
Mar 27, 2026	293.25	298.87	292.81	296.91	296.91	1.89%	3,328,061
Mar 26, 2026	287.56	292.38	286.30	291.40	291.40	2.46%	2,834,315
Mar 25, 2026	286.96	289.49	282.20	284.39	284.39	-3.46%	3,777,654
Mar 24, 2026	290.00	298.54	288.05	294.58	294.58	2.57%	4,638,971
Mar 23, 2026	273.95	287.96	271.45	287.20	287.20	2.25%	5,696,787
Mar 20, 2026	283.12	289.79	280.40	280.89	280.89	-0.35%	7,184,904
Mar 19, 2026	273.62	299.49	271.11	281.87	281.87	5.88%	12,135,897
Mar 18, 2026	252.61	267.25	248.30	266.22	266.22	5.85%	5,025,641
Mar 17, 2026	252.00	255.09	250.50	251.50	251.50	0.08%	1,172,220
Mar 16, 2026	252.66	253.59	248.15	251.29	251.29	-0.39%	1,852,350
Mar 13, 2026	254.90	259.19	249.80	252.27	252.27	-0.62%	2,334,994
Mar 12, 2026	251.38	258.35	250.67	253.84	253.84	1.41%	3,055,269
Mar 11, 2026	246.50	251.12	245.07	250.32	250.32	1.86%	2,094,320
Mar 10, 2026	250.00	250.00	242.98	245.76	245.76	-2.01%	3,457,231
Mar 9, 2026	254.38	258.47	249.13	250.80	250.80	-1.70%	5,240,962
Mar 6, 2026	252.50	259.24	250.50	255.15	255.15	2.25%	4,668,120
Mar 5, 2026	250.50	253.11	246.34	249.54	249.54	0.22%	4,277,401
Mar 4, 2026	245.30	249.67	241.14	248.98	248.98	1.18%	2,808,564
Mar 3, 2026	252.00	255.78	244.16	246.07	246.07	-1.15%	5,092,374
Mar 2, 2026	247.87	252.50	244.44	248.93	248.93	5.60%	4,933,962
Feb 27, 2026	231.10	236.63	230.99	235.73	235.73	1.38%	2,947,022
Feb 26, 2026	221.75	236.57	216.43	232.51	232.51	5.36%	3,472,521
Feb 25, 2026	220.82	221.95	216.60	220.68	220.68	-0.13%	2,317,155
Feb 24, 2026	220.29	222.17	216.73	220.96	220.96	-1.07%	2,439,744
Feb 23, 2026	226.75	229.51	223.05	223.35	223.35	-1.38%	1,867,186
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