Cheniere Energy, Inc.
LNG · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $317.48 | $318.88 | $310.43 | $311.67 | -5.65% | 3.85M |
| Oct 30, 2026 | $321.00 | $330.73 | $318.95 | $330.32 | +3.57% | 4.37M |
| Oct 29, 2026 | $314.19 | $321.22 | $306.11 | $318.94 | +7.11% | 4.72M |
| Oct 28, 2026 | $300.00 | $302.00 | $296.53 | $297.77 | -0.66% | 2.33M |
| Oct 27, 2026 | $298.86 | $304.73 | $297.56 | $299.74 | -0.28% | 2.22M |
| Oct 26, 2026 | $298.00 | $302.45 | $294.60 | $300.59 | +0.64% | 2.34M |
| Oct 23, 2026 | $289.51 | $299.45 | $288.44 | $298.67 | +4.06% | 2.31M |
| Oct 22, 2026 | $285.92 | $289.39 | $277.63 | $287.01 | +0.98% | 1.89M |
| Oct 21, 2026 | $283.35 | $287.41 | $281.90 | $284.22 | +0.31% | 1.80M |
| Oct 20, 2026 | $288.74 | $290.08 | $281.26 | $283.35 | -1.13% | 1.30M |
| Oct 19, 2026 | $288.28 | $292.50 | $284.92 | $286.60 | -0.98% | 1.61M |
| Oct 16, 2026 | $281.65 | $289.49 | $280.08 | $289.43 | +3.68% | 1.63M |
| Oct 15, 2026 | $280.00 | $281.57 | $273.95 | $279.15 | -0.19% | 1.62M |
| Oct 14, 2026 | $289.46 | $289.46 | $279.28 | $279.69 | -2.52% | 1.60M |
| Oct 13, 2026 | $284.18 | $287.49 | $282.98 | $286.92 | +1.57% | 1.06M |
| Oct 12, 2026 | $281.05 | $284.06 | $279.01 | $282.49 | +1.55% | 849.96K |
| Oct 9, 2026 | $277.49 | $280.24 | $276.89 | $278.18 | +0.11% | 901.69K |
| Oct 8, 2026 | $275.55 | $279.25 | $275.08 | $277.88 | +2.09% | 1.22M |
| Oct 7, 2026 | $275.63 | $277.09 | $270.95 | $272.20 | -1.11% | 1.19M |
| Oct 6, 2026 | $274.34 | $276.88 | $272.67 | $275.26 | +0.12% | 1.45M |
| Oct 5, 2026 | $270.00 | $276.12 | $267.86 | $274.93 | +1.84% | 1.68M |
| Oct 2, 2026 | $261.93 | $270.25 | $259.50 | $269.95 | -0.90% | 2.82M |
| Oct 1, 2026 | $267.80 | $273.83 | $267.33 | $272.40 | +1.25% | 2.30M |
| Sep 30, 2026 | $267.98 | $269.60 | $266.12 | $269.03 | +0.65% | 1.83M |
| Sep 29, 2026 | $266.10 | $269.81 | $265.10 | $267.29 | -0.88% | 1.61M |
| Sep 28, 2026 | $271.23 | $273.42 | $269.51 | $269.65 | +0.41% | 1.75M |
| Sep 25, 2026 | $273.40 | $274.74 | $267.94 | $268.54 | -2.80% | 1.89M |
| Sep 24, 2026 | $274.91 | $279.71 | $273.09 | $276.28 | +0.98% | 1.66M |
| Sep 23, 2026 | $274.69 | $281.00 | $273.35 | $273.61 | +0.24% | 1.79M |
| Sep 22, 2026 | $271.04 | $279.57 | $268.76 | $272.96 | -0.73% | 2.48M |
| Sep 21, 2026 | $267.92 | $278.49 | $266.87 | $274.98 | +2.47% | 3.13M |
| Sep 18, 2026 | $269.07 | $273.07 | $267.71 | $268.34 | -0.56% | 3.03M |
| Sep 17, 2026 | $266.38 | $270.36 | $264.36 | $269.85 | +0.78% | 1.62M |
| Sep 16, 2026 | $268.00 | $271.80 | $265.27 | $267.75 | -1.19% | 1.70M |
| Sep 15, 2026 | $273.32 | $275.49 | $270.13 | $270.98 | -1.20% | 1.90M |
| Sep 14, 2026 | $281.13 | $283.55 | $273.19 | $274.28 | -1.46% | 1.70M |
| 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 | — | 1.92M |
