Cheniere Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	279.96	281.74	276.45	277.51	277.51	-0.59%	1,279,030
Aug 20, 2026	276.09	280.60	275.94	279.17	279.17	1.78%	1,708,919
Aug 19, 2026	274.13	275.50	271.55	274.30	274.30	0.19%	1,425,864
Aug 18, 2026	270.63	274.76	270.17	273.78	273.78	2.57%	1,011,746
Aug 17, 2026	273.43	273.43	264.74	266.93	266.93	-1.73%	1,459,983
Aug 14, 2026	268.79	272.52	267.79	271.64	271.64	1.94%	1,178,267
Aug 13, 2026	266.05	270.18	265.00	266.48	266.48	-0.61%	1,142,123
Aug 12, 2026	263.19	270.92	262.01	268.11	268.11	1.01%	1,385,002
Aug 11, 2026	265.88	269.24	265.16	265.43	265.43	-0.09%	1,457,715
Aug 10, 2026	257.53	266.53	257.53	265.68	265.68	3.95%	1,824,892
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
Jul 1, 2026	238.33	244.02	236.18	243.92	243.39	2.05%	1,894,332
Jun 30, 2026	243.97	244.93	238.58	239.01	238.49	-2.03%	2,660,920
Jun 29, 2026	242.71	244.77	241.23	243.97	243.44	0.96%	2,186,272
Jun 26, 2026	233.61	242.08	233.15	241.64	241.12	2.78%	6,496,097
Jun 25, 2026	228.76	236.90	226.32	235.10	234.59	1.84%	1,986,679
Jun 24, 2026	231.57	232.94	228.90	230.86	230.36	-1.43%	2,248,087
Jun 23, 2026	231.39	235.91	228.79	234.22	233.71	1.46%	1,884,559
Jun 22, 2026	228.79	232.15	225.10	230.85	230.35	1.68%	2,561,472
Jun 18, 2026	228.01	229.51	223.70	227.03	226.54	-1.89%	2,791,358
Jun 17, 2026	229.00	231.85	225.82	231.41	230.91	0.24%	2,952,613
Jun 16, 2026	232.50	235.64	229.59	230.86	230.36	-1.87%	1,863,112
Jun 15, 2026	230.03	236.40	227.18	235.25	234.74	-2.50%	2,353,531
Jun 12, 2026	236.11	243.98	234.21	241.28	240.76	0.47%	2,220,523
Jun 11, 2026	242.71	245.90	239.25	240.14	239.62	-0.69%	1,735,339