Cheniere Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	272.20	273.63	268.57	271.99	271.40	1.72%	1,805,324
Jul 22, 2026	266.00	267.73	261.12	267.40	266.82	1.83%	1,870,663
Jul 21, 2026	264.11	267.09	259.75	262.59	262.02	-0.89%	1,359,102
Jul 20, 2026	262.60	267.23	260.57	264.95	264.38	0.89%	1,349,939
Jul 17, 2026	262.69	263.76	258.89	262.60	262.03	1.39%	1,447,472
Jul 16, 2026	258.65	260.57	256.49	259.00	258.44	1.24%	1,611,850
Jul 15, 2026	262.46	263.76	254.04	255.83	255.28	-3.47%	2,533,733
Jul 14, 2026	263.86	267.35	260.74	265.03	264.46	0.66%	1,759,985
Jul 13, 2026	261.99	265.56	261.00	263.29	262.72	1.80%	1,828,452
Jul 10, 2026	263.01	264.95	254.22	258.64	258.08	-1.01%	1,471,272
Jul 9, 2026	259.00	264.43	258.55	261.29	260.72	0.13%	2,168,530
Jul 8, 2026	258.53	261.24	254.19	260.94	260.37	2.33%	2,594,294
Jul 7, 2026	249.00	257.47	248.50	255.00	254.45	3.62%	2,040,158
Jul 6, 2026	246.00	247.81	243.44	246.09	245.56	0.05%	1,666,331
Jul 2, 2026	247.80	250.06	241.13	245.97	245.44	0.84%	1,736,687