Cheniere Energy, Inc. (LNG)
NYSE: LNG · Real-Time Price · USD
287.01
+2.79 (0.98%)
At close: Oct 22, 2026, 4:00 PM EDT
282.15
-4.86 (-1.69%)
After-hours: Oct 22, 2026, 5:51 PM EDT
Cheniere Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 285.92 | 289.39 | 277.63 | 287.01 | 287.01 | 0.98% | 1,892,754 |
| Oct 21, 2026 | 283.35 | 287.41 | 281.90 | 284.22 | 284.22 | 0.31% | 1,794,803 |
| Oct 20, 2026 | 288.74 | 290.08 | 281.26 | 283.35 | 283.35 | -1.13% | 1,300,984 |
| Oct 19, 2026 | 288.28 | 292.50 | 284.92 | 286.60 | 286.60 | -0.98% | 1,604,777 |
| Oct 16, 2026 | 281.65 | 289.47 | 280.08 | 289.43 | 289.43 | 3.68% | 1,628,305 |
| Oct 15, 2026 | 280.00 | 281.57 | 273.95 | 279.15 | 279.15 | -0.19% | 1,593,797 |
| Oct 14, 2026 | 289.46 | 289.46 | 279.28 | 279.69 | 279.69 | -2.52% | 1,600,675 |
| Oct 13, 2026 | 284.18 | 287.49 | 282.98 | 286.92 | 286.92 | 1.57% | 1,054,738 |
| Oct 12, 2026 | 281.05 | 284.06 | 279.01 | 282.49 | 282.49 | 1.55% | 845,680 |
| Oct 9, 2026 | 277.49 | 280.24 | 276.89 | 278.18 | 278.18 | 0.11% | 900,231 |
| Oct 8, 2026 | 275.55 | 279.25 | 275.08 | 277.88 | 277.88 | 2.09% | 1,186,039 |
| Oct 7, 2026 | 275.63 | 277.09 | 270.95 | 272.20 | 272.20 | -1.11% | 1,186,598 |
| Oct 6, 2026 | 274.34 | 276.88 | 272.67 | 275.26 | 275.26 | 0.12% | 1,407,309 |
| Oct 5, 2026 | 270.00 | 276.12 | 267.86 | 274.93 | 274.93 | 1.84% | 1,681,586 |
| Oct 2, 2026 | 261.93 | 270.25 | 259.50 | 269.95 | 269.95 | -0.90% | 2,823,098 |
| 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 |