Cheniere Energy, Inc.
LNG · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $277.76 | $280.43 | $274.57 | $278.34 | +0.18% | 1.48M |
| Sep 10, 2026 | $281.00 | $281.00 | $276.73 | $277.84 | +0.69% | 1.49M |
| Sep 9, 2026 | $278.99 | $280.60 | $274.72 | $275.93 | -0.03% | 3.02M |
| Sep 8, 2026 | $280.68 | $281.84 | $274.48 | $276.02 | -5.47% | 4.93M |
| Sep 4, 2026 | $289.96 | $292.33 | $286.82 | $292.00 | +0.40% | 3.02M |
| Sep 3, 2026 | $296.00 | $296.22 | $289.46 | $290.85 | -1.69% | 2.45M |
| Sep 2, 2026 | $290.04 | $297.92 | $287.76 | $295.86 | +0.59% | 2.60M |
| Sep 1, 2026 | $296.72 | $299.18 | $287.41 | $294.13 | +0.84% | 2.15M |
| Aug 31, 2026 | $286.68 | $293.26 | $284.56 | $291.69 | +3.32% | 2.08M |
| Aug 28, 2026 | $281.46 | $282.98 | $279.85 | $282.33 | +0.54% | 1.30M |
| Aug 27, 2026 | $283.68 | $284.23 | $275.93 | $280.80 | -1.15% | 2.18M |
| Aug 26, 2026 | $275.19 | $284.52 | $274.00 | $284.08 | +1.89% | 1.46M |
| Aug 25, 2026 | $277.85 | $281.26 | $276.00 | $278.80 | -0.71% | 1.50M |
| Aug 24, 2026 | $278.21 | $281.13 | $275.62 | $280.79 | +1.18% | 1.14M |
| Aug 21, 2026 | $279.96 | $281.74 | $276.45 | $277.51 | -0.59% | 1.28M |
| Aug 20, 2026 | $276.09 | $280.60 | $275.94 | $279.17 | +1.78% | 1.75M |
| Aug 19, 2026 | $274.13 | $275.50 | $271.55 | $274.30 | +0.19% | 1.43M |
| Aug 18, 2026 | $270.63 | $274.76 | $270.17 | $273.78 | +2.57% | 1.03M |
| Aug 17, 2026 | $273.43 | $273.43 | $264.74 | $266.93 | -1.73% | 1.51M |
| Aug 14, 2026 | $268.79 | $272.52 | $267.79 | $271.64 | +1.94% | 1.18M |
| Aug 13, 2026 | $266.05 | $270.18 | $265.00 | $266.48 | -0.61% | 1.14M |
| Aug 12, 2026 | $263.19 | $270.92 | $262.01 | $268.11 | +1.01% | 1.40M |
| Aug 11, 2026 | $265.88 | $269.24 | $265.16 | $265.43 | -0.09% | 1.46M |
| Aug 10, 2026 | $257.53 | $266.53 | $257.53 | $265.68 | +3.72% | 1.92M |
| Aug 7, 2026 | $264.39 | $265.56 | $255.91 | $256.14 | -3.62% | 1.79M |
| Aug 6, 2026 | $267.57 | $268.37 | $261.32 | $265.77 | +4.32% | 2.14M |
| Aug 5, 2026 | $259.05 | $259.05 | $253.97 | $254.76 | -0.98% | 1.62M |
| Aug 4, 2026 | $254.57 | $259.60 | $250.76 | $257.29 | -0.31% | 1.87M |
| Aug 3, 2026 | $259.60 | $260.81 | $256.68 | $258.08 | -2.08% | 1.30M |
| Jul 31, 2026 | $257.19 | $265.11 | $254.21 | $263.57 | +2.14% | 1.27M |
| Jul 30, 2026 | $255.99 | $258.91 | $254.40 | $258.06 | -0.21% | 1.47M |
| Jul 29, 2026 | $257.87 | $261.22 | $256.65 | $258.61 | +2.55% | 1.45M |
| Jul 28, 2026 | $254.52 | $255.22 | $249.61 | $252.18 | -1.45% | 2.45M |
| Jul 27, 2026 | $264.00 | $264.89 | $254.91 | $255.88 | -5.13% | 2.00M |
| Jul 24, 2026 | $271.40 | $276.90 | $267.69 | $269.72 | -0.83% | 2.13M |
| Jul 23, 2026 | $272.20 | $273.63 | $268.57 | $271.99 | +1.72% | 1.81M |
| Jul 22, 2026 | $266.00 | $267.73 | $261.12 | $267.40 | +1.83% | 1.87M |
| Jul 21, 2026 | $264.11 | $267.09 | $259.75 | $262.59 | -0.89% | 1.36M |
| Jul 20, 2026 | $262.60 | $267.23 | $260.57 | $264.95 | +0.89% | 1.35M |
| Jul 17, 2026 | $262.69 | $263.76 | $258.89 | $262.60 | +1.39% | 1.45M |
| Jul 16, 2026 | $258.65 | $260.57 | $256.49 | $259.00 | +1.24% | 1.61M |
| Jul 15, 2026 | $262.46 | $263.76 | $254.04 | $255.83 | -3.47% | 2.53M |
| Jul 14, 2026 | $263.86 | $267.35 | $260.74 | $265.03 | +0.66% | 1.76M |
| Jul 13, 2026 | $261.99 | $265.56 | $261.00 | $263.29 | +1.80% | 1.83M |
| Jul 10, 2026 | $263.01 | $264.95 | $254.22 | $258.64 | -1.01% | 1.47M |
| Jul 9, 2026 | $259.00 | $264.43 | $258.55 | $261.29 | +0.13% | 2.17M |
| Jul 8, 2026 | $258.53 | $261.24 | $254.19 | $260.94 | +2.33% | 2.59M |
| Jul 7, 2026 | $249.00 | $257.47 | $248.50 | $255.00 | +3.62% | 2.04M |
| Jul 6, 2026 | $246.00 | $247.81 | $243.44 | $246.09 | +0.05% | 1.67M |
| Jul 2, 2026 | $247.80 | $250.06 | $241.13 | $245.97 | +0.84% | 1.74M |
| Jul 1, 2026 | $238.33 | $244.02 | $236.18 | $243.92 | +2.05% | 1.89M |
| Jun 30, 2026 | $243.97 | $244.93 | $238.58 | $239.01 | -2.03% | 2.66M |
| Jun 29, 2026 | $242.71 | $244.77 | $241.23 | $243.97 | +0.96% | 2.19M |
| Jun 26, 2026 | $233.61 | $242.08 | $233.15 | $241.64 | +2.78% | 6.50M |
| Jun 25, 2026 | $228.76 | $236.90 | $226.32 | $235.10 | +1.84% | 1.99M |
| Jun 24, 2026 | $231.57 | $232.94 | $228.90 | $230.86 | -1.43% | 2.25M |
| Jun 23, 2026 | $231.39 | $235.91 | $228.79 | $234.22 | +1.46% | 1.88M |
| Jun 22, 2026 | $228.79 | $232.15 | $225.10 | $230.85 | +1.68% | 2.56M |
| Jun 18, 2026 | $228.01 | $229.51 | $223.70 | $227.03 | -1.89% | 2.79M |
| Jun 17, 2026 | $229.00 | $231.85 | $225.82 | $231.41 | — | 2.95M |
