Cheniere Energy, Inc.$256.49XEL · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $77.53 | $77.94 | $76.45 | $77.75 | +0.08% | 4.68M |
| Aug 3, 2026 | $78.06 | $78.75 | $76.92 | $77.69 | -0.65% | 5.18M |
| Jul 31, 2026 | $78.19 | $78.96 | $77.88 | $78.20 | -0.04% | 7.00M |
| Jul 30, 2026 | $80.83 | $80.83 | $77.88 | $78.23 | -0.66% | 7.17M |
| Jul 29, 2026 | $80.74 | $80.81 | $78.43 | $78.75 | -1.97% | 6.46M |
| Jul 28, 2026 | $81.47 | $82.57 | $80.25 | $80.33 | -0.47% | 4.42M |
| Jul 27, 2026 | $81.56 | $82.06 | $80.38 | $80.71 | -1.18% | 3.42M |
| Jul 24, 2026 | $81.25 | $82.06 | $80.96 | $81.67 | +1.11% | 3.24M |
| Jul 23, 2026 | $79.64 | $81.27 | $79.51 | $80.77 | +0.72% | 5.17M |
| Jul 22, 2026 | $79.38 | $80.35 | $79.25 | $80.19 | +1.87% | 3.71M |
| Jul 21, 2026 | $78.40 | $78.78 | $77.98 | $78.72 | +0.06% | 4.02M |
| Jul 20, 2026 | $79.25 | $80.04 | $78.28 | $78.67 | -0.13% | 4.15M |
| Jul 17, 2026 | $81.02 | $81.51 | $78.68 | $78.77 | -1.51% | 5.59M |
| Jul 16, 2026 | $79.55 | $80.89 | $79.43 | $79.98 | +0.92% | 6.33M |
| Jul 15, 2026 | $80.19 | $80.55 | $78.89 | $79.25 | -1.15% | 7.13M |
| Jul 14, 2026 | $80.49 | $81.29 | $80.03 | $80.17 | -0.39% | 4.49M |
| Jul 13, 2026 | $80.10 | $81.14 | $80.10 | $80.48 | +0.52% | 4.48M |
| Jul 10, 2026 | $79.02 | $80.25 | $79.02 | $80.06 | +1.32% | 3.54M |
| Jul 9, 2026 | $79.76 | $79.92 | $78.69 | $79.02 | -0.75% | 5.01M |
| Jul 8, 2026 | $80.70 | $80.92 | $79.55 | $79.62 | -1.30% | 4.37M |
| Jul 7, 2026 | $81.44 | $82.70 | $80.58 | $80.67 | +0.37% | 4.45M |
| Jul 6, 2026 | $81.96 | $82.24 | $80.05 | $80.37 | -1.94% | 5.59M |
| Jul 2, 2026 | $80.44 | $82.35 | $80.02 | $81.96 | +2.84% | 4.25M |
| Jul 1, 2026 | $80.43 | $80.56 | $79.32 | $79.70 | -0.75% | 5.84M |
| Jun 30, 2026 | $81.60 | $81.71 | $80.16 | $80.30 | -2.05% | 7.62M |
| Jun 29, 2026 | $82.41 | $82.60 | $81.50 | $81.98 | -0.30% | 5.80M |
| Jun 26, 2026 | $82.33 | $82.79 | $82.00 | $82.23 | +0.59% | 6.79M |
| Jun 25, 2026 | $81.94 | $82.88 | $81.13 | $81.75 | +0.34% | 6.00M |
| Jun 24, 2026 | $81.00 | $81.74 | $80.35 | $81.47 | +1.42% | 4.14M |
| Jun 23, 2026 | $79.31 | $80.53 | $78.69 | $80.33 | +1.93% | 4.22M |
| Jun 22, 2026 | $77.41 | $79.07 | $77.17 | $78.81 | +1.81% | 5.10M |
| Jun 18, 2026 | $77.46 | $78.62 | $76.89 | $77.41 | -0.06% | 14.79M |
| Jun 17, 2026 | $78.40 | $79.34 | $77.32 | $77.46 | -1.92% | 6.74M |
| Jun 16, 2026 | $79.47 | $80.24 | $78.65 | $78.98 | -0.47% | 5.06M |
| Jun 15, 2026 | $78.34 | $79.37 | $77.77 | $79.35 | +0.16% | 6.54M |
| Jun 12, 2026 | $78.42 | $79.29 | $78.32 | $79.22 | +1.21% | 5.93M |
| Jun 11, 2026 | $78.56 | $79.32 | $78.09 | $78.27 | +0.22% | 6.94M |
| Jun 10, 2026 | $78.70 | $78.70 | $77.50 | $78.10 | +0.30% | 7.12M |
| Jun 9, 2026 | $77.85 | $78.53 | $77.30 | $77.87 | +0.32% | 5.73M |
| Jun 8, 2026 | $79.30 | $79.88 | $77.42 | $77.62 | -1.80% | 8.56M |
| Jun 5, 2026 | $78.34 | $79.56 | $78.17 | $79.04 | +1.63% | 5.33M |
| Jun 4, 2026 | $78.00 | $78.80 | $76.62 | $77.77 | +0.49% | 4.22M |
| Jun 3, 2026 | $78.00 | $79.14 | $76.95 | $77.39 | -0.62% | 7.39M |
| Jun 2, 2026 | $76.35 | $78.08 | $76.16 | $77.87 | +1.91% | 6.01M |
| Jun 1, 2026 | $78.45 | $78.82 | $76.16 | $76.41 | -3.89% | 5.03M |
| May 29, 2026 | $79.17 | $80.60 | $78.43 | $79.50 | +0.30% | 14.31M |
| May 28, 2026 | $80.77 | $80.90 | $79.16 | $79.26 | -2.15% | 4.74M |
| May 27, 2026 | $80.50 | $81.35 | $80.15 | $81.00 | +0.27% | 4.71M |
| May 26, 2026 | $81.21 | $81.50 | $80.67 | $80.78 | -0.37% | 4.08M |
| May 22, 2026 | $80.35 | $81.14 | $79.98 | $81.08 | +1.10% | 3.74M |
| May 21, 2026 | $79.81 | $80.34 | $79.49 | $80.20 | +0.43% | 6.24M |
| May 20, 2026 | $80.24 | $80.44 | $79.53 | $79.86 | +0.16% | 4.51M |
| May 19, 2026 | $77.87 | $80.02 | $77.83 | $79.73 | +2.09% | 3.64M |
| May 18, 2026 | $78.44 | $78.99 | $77.54 | $78.10 | +0.23% | 4.97M |
| May 15, 2026 | $80.03 | $80.03 | $77.68 | $77.92 | -2.64% | 4.70M |
| May 14, 2026 | $79.69 | $80.33 | $79.63 | $80.03 | +0.15% | 4.27M |
| May 13, 2026 | $78.74 | $80.10 | $78.63 | $79.91 | +0.01% | 3.87M |
| May 12, 2026 | $80.29 | $80.57 | $79.32 | $79.90 | -0.87% | 9.55M |
| May 11, 2026 | $79.56 | $80.99 | $79.40 | $80.60 | +1.52% | 8.07M |
| May 8, 2026 | $80.46 | $81.18 | $79.27 | $79.39 | — | 4.56M |
