Cheniere Energy, Inc. (LNG)
NYSE: LNG · Real-Time Price · USD
304.51
+11.02 (3.75%)
At close: Nov 11, 2026, 4:00 PM EST
305.00
+0.49 (0.16%)
After-hours: Nov 11, 2026, 7:56 PM EST
Cheniere Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 296.22 | 304.65 | 292.31 | 304.51 | 304.51 | 3.75% | 2,068,443 |
| Nov 10, 2026 | 281.46 | 293.58 | 280.50 | 293.49 | 293.49 | 3.00% | 2,024,330 |
| Nov 9, 2026 | 275.64 | 286.18 | 273.56 | 284.95 | 284.95 | 2.75% | 2,321,056 |
| Nov 6, 2026 | 278.30 | 281.26 | 275.19 | 277.95 | 277.33 | -0.58% | 2,138,355 |
| Nov 5, 2026 | 293.00 | 295.40 | 278.85 | 279.57 | 278.94 | -4.26% | 2,853,104 |
| Nov 4, 2026 | 306.77 | 307.10 | 288.21 | 292.02 | 291.36 | -6.15% | 3,817,561 |
| Nov 3, 2026 | 303.59 | 315.79 | 303.28 | 311.17 | 310.47 | -0.16% | 2,168,424 |
| Nov 2, 2026 | 317.48 | 318.88 | 310.43 | 311.67 | 310.97 | -5.65% | 3,848,662 |
| Oct 30, 2026 | 321.00 | 330.73 | 318.95 | 330.32 | 329.58 | 3.57% | 4,374,904 |
| Oct 29, 2026 | 314.19 | 321.22 | 306.11 | 318.94 | 318.22 | 7.11% | 4,715,976 |
| Oct 28, 2026 | 300.00 | 302.00 | 296.53 | 297.77 | 297.10 | -0.66% | 2,334,914 |
| Oct 27, 2026 | 298.86 | 304.73 | 297.56 | 299.74 | 299.07 | -0.28% | 2,223,883 |
| Oct 26, 2026 | 298.00 | 302.45 | 294.60 | 300.59 | 299.91 | 0.64% | 2,335,998 |
| Oct 23, 2026 | 289.51 | 299.45 | 288.44 | 298.67 | 298.00 | 4.06% | 2,305,380 |
| Oct 22, 2026 | 285.92 | 289.39 | 277.63 | 287.01 | 286.36 | 0.98% | 1,893,996 |
| Oct 21, 2026 | 283.35 | 287.41 | 281.90 | 284.22 | 283.58 | 0.31% | 1,796,020 |
| Oct 20, 2026 | 288.74 | 290.08 | 281.26 | 283.35 | 282.71 | -1.13% | 1,302,868 |
| Oct 19, 2026 | 288.28 | 292.50 | 284.92 | 286.60 | 285.96 | -0.98% | 1,605,610 |
| Oct 16, 2026 | 281.65 | 289.49 | 280.08 | 289.43 | 288.78 | 3.68% | 1,629,665 |
| Oct 15, 2026 | 280.00 | 281.57 | 273.95 | 279.15 | 278.52 | -0.19% | 1,620,519 |
| Oct 14, 2026 | 289.46 | 289.46 | 279.28 | 279.69 | 279.06 | -2.52% | 1,603,907 |
| Oct 13, 2026 | 284.18 | 287.49 | 282.98 | 286.92 | 286.27 | 1.57% | 1,056,963 |
| Oct 12, 2026 | 281.05 | 284.06 | 279.01 | 282.49 | 281.85 | 1.55% | 849,956 |
| Oct 9, 2026 | 277.49 | 280.24 | 276.89 | 278.18 | 277.55 | 0.11% | 901,687 |
| Oct 8, 2026 | 275.55 | 279.25 | 275.08 | 277.88 | 277.26 | 2.09% | 1,216,652 |
| Oct 7, 2026 | 275.63 | 277.09 | 270.95 | 272.20 | 271.59 | -1.11% | 1,191,679 |
| Oct 6, 2026 | 274.34 | 276.88 | 272.67 | 275.26 | 274.64 | 0.12% | 1,447,622 |
| Oct 5, 2026 | 270.00 | 276.12 | 267.86 | 274.93 | 274.31 | 1.84% | 1,683,777 |
| Oct 2, 2026 | 261.93 | 270.25 | 259.50 | 269.95 | 269.34 | -0.90% | 2,824,468 |
| Oct 1, 2026 | 267.80 | 273.83 | 267.33 | 272.40 | 271.79 | 1.25% | 2,304,499 |
| Sep 30, 2026 | 267.98 | 269.60 | 266.12 | 269.03 | 268.43 | 0.65% | 1,828,542 |
| Sep 29, 2026 | 266.10 | 269.81 | 265.10 | 267.29 | 266.69 | -0.88% | 1,608,883 |
| Sep 28, 2026 | 271.23 | 273.42 | 269.51 | 269.65 | 269.04 | 0.41% | 1,747,135 |
| Sep 25, 2026 | 273.40 | 274.74 | 267.94 | 268.54 | 267.94 | -2.80% | 1,888,187 |
| Sep 24, 2026 | 274.91 | 279.71 | 273.09 | 276.28 | 275.66 | 0.98% | 1,661,024 |
| Sep 23, 2026 | 274.69 | 281.00 | 273.35 | 273.61 | 272.99 | 0.24% | 1,785,850 |
| Sep 22, 2026 | 271.04 | 279.57 | 268.76 | 272.96 | 272.35 | -0.73% | 2,477,595 |
| Sep 21, 2026 | 267.92 | 278.49 | 266.87 | 274.98 | 274.36 | 2.47% | 3,129,399 |
| Sep 18, 2026 | 269.07 | 273.07 | 267.71 | 268.34 | 267.74 | -0.56% | 3,031,864 |
| Sep 17, 2026 | 266.38 | 270.36 | 264.36 | 269.85 | 269.24 | 0.78% | 1,622,625 |
| Sep 16, 2026 | 268.00 | 271.80 | 265.27 | 267.75 | 267.15 | -1.19% | 1,702,608 |
| Sep 15, 2026 | 273.32 | 275.49 | 270.13 | 270.98 | 270.37 | -1.20% | 1,900,273 |
| Sep 14, 2026 | 281.13 | 283.55 | 273.19 | 274.28 | 273.66 | -1.46% | 1,695,992 |
| Sep 11, 2026 | 277.76 | 280.43 | 274.57 | 278.34 | 277.71 | 0.18% | 1,481,642 |
| Sep 10, 2026 | 281.00 | 281.00 | 276.73 | 277.84 | 277.22 | 0.69% | 1,488,409 |
| Sep 9, 2026 | 278.99 | 280.60 | 274.72 | 275.93 | 275.31 | -0.03% | 3,018,573 |
| Sep 8, 2026 | 280.68 | 281.84 | 274.48 | 276.02 | 275.40 | -5.47% | 4,933,393 |
| Sep 4, 2026 | 289.96 | 292.33 | 286.82 | 292.00 | 291.34 | 0.40% | 3,022,163 |
| Sep 3, 2026 | 296.00 | 296.22 | 289.46 | 290.85 | 290.20 | -1.69% | 2,453,013 |
| Sep 2, 2026 | 290.04 | 297.92 | 287.76 | 295.86 | 295.19 | 0.59% | 2,600,711 |