Cheniere Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	257.19	265.11	254.21	263.57	263.57	2.14%	1,269,752
Jul 30, 2026	255.99	258.91	254.40	258.06	258.06	-0.21%	1,444,204
Jul 29, 2026	257.87	261.22	256.65	258.61	258.61	2.55%	1,447,682
Jul 28, 2026	254.52	255.22	249.61	252.18	252.18	-1.45%	2,448,097
Jul 27, 2026	264.00	264.89	254.91	255.88	255.88	-5.13%	2,004,037
Jul 24, 2026	271.40	276.90	267.69	269.72	269.72	-0.83%	2,125,424
Jul 23, 2026	272.20	273.63	268.57	271.99	271.99	1.72%	1,800,981
Jul 22, 2026	266.00	267.73	261.12	267.40	267.40	1.83%	1,868,524
Jul 21, 2026	264.11	267.09	259.75	262.59	262.59	-0.89%	1,358,294
Jul 20, 2026	262.60	267.23	260.57	264.95	264.95	0.89%	1,348,879
Jul 17, 2026	262.69	263.76	258.89	262.60	262.60	1.39%	1,442,962
Jul 16, 2026	258.65	260.57	256.49	259.00	259.00	1.24%	1,610,144
Jul 15, 2026	262.46	263.76	254.04	255.83	255.83	-3.47%	2,533,190
Jul 14, 2026	263.86	267.35	260.74	265.03	265.03	0.66%	1,759,137
Jul 13, 2026	261.99	265.56	261.00	263.29	263.29	1.80%	1,826,415
Jul 10, 2026	263.01	264.95	254.22	258.64	258.64	-1.01%	1,453,669
Jul 9, 2026	259.00	264.43	258.55	261.29	261.29	0.13%	2,161,557
Jul 8, 2026	258.53	261.24	254.19	260.94	260.94	2.33%	2,592,323
Jul 7, 2026	249.00	257.47	248.50	255.00	255.00	3.62%	2,038,552
Jul 6, 2026	246.00	247.81	243.44	246.09	246.09	0.05%	1,644,015
Jul 2, 2026	247.80	250.06	241.13	245.97	245.97	0.84%	1,729,540
Jul 1, 2026	238.33	244.02	236.18	243.92	243.92	2.05%	1,886,896
Jun 30, 2026	243.97	244.93	238.58	239.01	239.01	-2.03%	2,626,023
Jun 29, 2026	242.71	244.77	241.23	243.97	243.97	0.96%	2,174,487
Jun 26, 2026	233.61	242.08	233.15	241.64	241.64	2.78%	6,072,826
Jun 25, 2026	228.76	236.90	226.32	235.10	235.10	1.84%	1,985,184
Jun 24, 2026	231.57	232.94	228.90	230.86	230.86	-1.43%	2,246,010
Jun 23, 2026	231.39	235.91	228.79	234.22	234.22	1.46%	1,882,513
Jun 22, 2026	228.79	232.15	225.10	230.85	230.85	1.68%	2,557,161
Jun 18, 2026	228.01	229.51	223.70	227.03	227.03	-1.89%	2,738,177
Jun 17, 2026	229.00	231.85	225.82	231.41	231.41	0.24%	2,952,115
Jun 16, 2026	232.50	235.64	229.59	230.86	230.86	-1.87%	1,861,419
Jun 15, 2026	230.03	236.40	227.18	235.25	235.25	-2.50%	2,350,559
Jun 12, 2026	236.11	243.98	234.21	241.28	241.28	0.47%	2,215,319
Jun 11, 2026	242.71	245.90	239.25	240.14	240.14	-0.69%	1,733,481
Jun 10, 2026	238.54	245.96	238.20	241.81	241.81	1.01%	1,583,052
Jun 9, 2026	235.24	239.64	233.32	239.40	239.40	1.18%	1,952,030
Jun 8, 2026	239.62	240.34	235.40	236.61	236.61	-0.93%	1,717,563
Jun 5, 2026	241.10	241.10	236.29	238.82	238.82	-0.93%	1,553,085
Jun 4, 2026	234.90	241.42	234.55	241.07	241.07	2.42%	1,434,764
Jun 3, 2026	237.73	241.53	234.91	235.37	235.37	-0.27%	2,282,312
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