Dark

LNG
Cheniere Energy Inc
stock NYSE

Market Open

Aug 5, 2026 1:22:35 PM EDT

256.82USD-0.206%(-0.53)716,969

244.42Bid 261.00Ask 16.58Spread

Pre-market

Aug 5, 2026 9:23:30 AM EDT

258.00USD+0.253%(+0.65)50

After-hours

Aug 4, 2026 4:25:30 PM EDT

257.00USD-0.136%(-0.35)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	258.9600	258.9600	253.9700	256.8200	-0.183%	716,969	0.000%
2026-08-04	254.5700	259.6000	250.7600	257.2900	-0.306%	1,873,305	-0.183%
2026-08-03	259.6000	260.8050	256.6800	258.0800	-2.083%	1,299,176	-0.488%
2026-07-31	257.1900	265.1100	254.2100	263.5700	+2.135%	1,270,945	-2.561%
2026-07-30	255.9900	258.9100	254.4000	258.0600	-0.213%	1,465,746	-0.481%
2026-07-29	257.8700	261.2200	256.6500	258.6100	+2.550%	1,450,447	-0.692%
2026-07-28	254.5200	255.2200	249.6100	252.1800	-1.446%	2,450,297	+1.840%
2026-07-27	264.0000	264.8900	254.9050	255.8800	-5.131%	2,004,820	+0.367%
2026-07-24	271.4000	276.8999	267.6900	269.7200	-0.835%	2,125,950	-4.783%
2026-07-23	272.2000	273.6300	268.5677	271.9900	+1.717%	1,805,325	-5.577%
2026-07-22	266.0000	267.7300	261.1150	267.4000	+1.832%	1,870,663	-3.957%
2026-07-21	264.1100	267.0900	259.7450	262.5900	-0.891%	1,359,102	-2.197%
2026-07-20	262.6000	267.2300	260.5700	264.9500	+0.895%	1,349,940	-3.069%
2026-07-17	262.6900	263.7600	258.8900	262.6000	+1.390%	1,447,473	-2.201%
2026-07-16	258.6500	260.5700	256.4900	259.0000	+1.239%	1,611,850	-0.842%
2026-07-15	262.4600	263.7600	254.0400	255.8300	-3.471%	2,533,733	+0.387%
2026-07-14	263.8600	267.3500	260.7400	265.0300	+0.661%	1,759,987	-3.098%
2026-07-13	261.9900	265.5600	261.0000	263.2900	+1.798%	1,828,452	-2.457%
2026-07-10	263.0100	264.9500	254.2200	258.6400	-1.014%	1,470,880	-0.704%
2026-07-09	259.0000	264.4250	258.5500	261.2900	+0.134%	2,168,531	-1.711%
2026-07-08	258.5300	261.2350	254.1900	260.9400	+2.329%	2,594,295	-1.579%
2026-07-07	249.0000	257.4700	248.5000	255.0000	+3.621%	2,040,158	+0.714%
2026-07-06	246.0000	247.8100	243.4400	246.0900	+0.049%	1,666,332	+4.360%
2026-07-02	247.8000	250.0550	241.1300	245.9700	+0.840%	1,736,688	+4.411%
2026-07-01	238.3300	244.0200	236.1800	243.9200	+2.054%	1,896,711	+5.289%
2026-06-30	243.9700	244.9300	238.5800	239.0100	-2.033%	2,660,921	+7.452%
2026-06-29	242.7100	244.7700	241.2300	243.9700	+0.964%	2,186,273	+5.267%
2026-06-26	233.6100	242.0800	233.1450	241.6400	+2.782%	6,496,098	+6.282%
2026-06-25	228.7600	236.9000	226.3200	235.1000	+1.837%	1,986,679	+9.239%
2026-06-24	231.5700	232.9364	228.9000	230.8600	-1.435%	2,248,088	+11.245%
2026-06-23	231.3900	235.9050	228.7850	234.2200	+1.460%	1,884,560	+9.649%
2026-06-22	228.7900	232.1500	225.1001	230.8500	+1.683%	2,561,472	+11.250%
2026-06-18	228.0100	229.5100	223.7000	227.0300	-1.893%	2,791,358	+13.122%
2026-06-17	229.0000	231.8500	225.8200	231.4100	+0.238%	2,952,613	+10.981%
2026-06-16	232.5000	235.6400	229.5900	230.8600	-1.866%	1,863,112	+11.245%
2026-06-15	230.0300	236.4000	227.1750	235.2500	-2.499%	2,353,531	+9.169%
2026-06-12	236.1100	243.9800	234.2100	241.2800	+0.475%	2,220,523	+6.441%
2026-06-11	242.7100	245.9000	239.2500	240.1400	-0.691%	1,735,340	+6.946%
2026-06-10	238.5400	245.9600	238.2000	241.8100	+1.007%	1,587,578	+6.207%
2026-06-09	235.2400	239.6350	233.3200	239.4000	+1.179%	1,962,621	+7.277%
2026-06-08	239.6200	240.3350	235.4000	236.6100	-0.925%	1,718,635	+8.541%
2026-06-05	241.1000	241.1000	236.2900	238.8200	-0.933%	1,554,345	+7.537%
2026-06-04	234.9000	241.4200	234.5516	241.0700	+2.422%	1,435,440	+6.533%
2026-06-03	237.7300	241.5300	234.9100	235.3700	-0.271%	2,284,821	+9.113%
2026-06-02	228.3200	239.7100	228.3200	236.0100	+3.568%	3,092,956	+8.817%
2026-06-01	227.0700	232.8300	227.0000	227.8800	+1.343%	2,167,392	+12.700%
2026-05-29	228.4300	228.7700	223.8300	224.8600	-2.052%	3,503,500	+14.213%
2026-05-28	231.9600	234.2699	229.1100	229.5700	-0.606%	1,354,993	+11.870%
2026-05-27	230.7400	233.8300	228.8930	230.9700	-1.316%	2,114,136	+11.192%
2026-05-26	235.9900	238.0000	233.6300	234.0500	-2.823%	2,127,600	+9.729%
2026-05-22	239.4500	241.1600	234.6737	240.8500	+0.166%	1,978,868	+6.631%
2026-05-21	246.0000	246.7600	238.1501	240.4500	-1.317%	2,046,296	+6.808%
2026-05-20	246.7600	251.7300	242.5000	243.6600	-1.260%	2,008,860	+5.401%
2026-05-19	247.8400	248.4350	245.1000	246.7700	-0.392%	2,221,800	+4.073%
2026-05-18	240.9000	248.7300	240.9000	247.7400	+2.440%	2,460,997	+3.665%
2026-05-15	244.0000	248.1600	241.0700	241.8400	+0.315%	2,682,497	+6.194%
2026-05-14	239.0600	242.2100	238.5000	241.0800	+0.710%	2,055,989	+6.529%
2026-05-13	244.2500	245.0000	238.6100	239.3800	-2.018%	2,120,823	+7.285%
2026-05-12	241.8100	246.6300	241.5000	244.3100	+1.500%	2,130,110	+5.121%
2026-05-11	240.9300	243.8900	240.4400	240.7000	+0.246%	2,118,136	+6.697%
2026-05-08	244.0100	246.8300	238.1500	240.1100	-2.703%	2,661,735	+6.959%
2026-05-07	240.1600	250.1100	236.0000	246.7800	-5.600%	5,014,904	+4.068%
2026-05-06	260.7600	266.6100	259.9100	261.4200	-3.005%	2,427,808	-1.760%
2026-05-05	271.4600	273.7550	267.9700	269.5200	-1.220%	1,609,743	-4.712%
2026-05-04	270.9100	274.8400	270.8500	272.8500	+1.033%	2,451,458	-5.875%
2026-05-01	274.1800	274.9700	264.2600	270.0600	-1.779%	2,000,356	-4.903%
2026-04-30	269.1700	275.4500	267.0549	274.9500	+0.999%	2,270,844	-6.594%
2026-04-29	268.2250	273.6200	268.2200	272.2300	+2.736%	3,304,385	-5.661%
2026-04-28	264.0000	266.4000	261.1104	264.9800	+2.151%	2,538,762	-3.079%
2026-04-27	257.9700	261.3700	256.7300	259.4000	+0.899%	1,614,217	-0.995%
2026-04-24	256.3500	257.1900	253.2550	257.0900	-0.039%	1,290,151	-0.105%
2026-04-23	258.2200	260.4400	255.0400	257.1900	-0.113%	2,026,127	-0.144%
2026-04-22	259.0000	260.3266	255.6100	257.4800	-0.116%	1,672,539	-0.256%
2026-04-21	254.0900	258.4100	251.8100	257.7800	+2.152%	2,256,769	-0.372%
2026-04-20	249.7300	256.8600	249.7300	252.3500	+0.510%	2,003,401	+1.771%
2026-04-17	253.4400	255.0000	246.4350	251.0700	-4.442%	4,369,091	+2.290%
2026-04-16	257.8000	265.5200	256.7000	262.7400	+2.333%	1,793,882	-2.253%
2026-04-15	258.1900	261.1500	256.0900	256.7500	-1.128%	2,201,148	+0.027%
2026-04-14	260.5700	260.6000	255.7900	259.6800	-0.734%	2,501,631	-1.101%
2026-04-13	268.7600	271.9500	258.6900	261.6000	-1.484%	2,331,541	-1.827%
2026-04-10	263.1400	267.7800	262.5000	265.5400	-0.087%	2,322,609	-3.284%
2026-04-09	277.5300	280.6300	262.2473	265.7700	-3.430%	3,388,693	-3.368%
2026-04-08	261.0000	276.4100	260.1200	275.2100	-3.187%	4,585,426	-6.682%
2026-04-07	284.6900	290.8900	282.4550	284.2700	+0.077%	2,786,177	-9.656%
2026-04-06	281.1600	284.8100	280.0500	284.0500	+1.028%	2,362,800	-9.586%
2026-04-02	284.7300	286.8000	277.3200	281.1600	+1.929%	3,280,172	-8.657%
2026-04-01	279.9600	283.7600	272.5150	275.8400	-2.791%	4,057,693	-6.895%
2026-03-31	289.3700	294.4750	278.6600	283.7600	-3.365%	5,986,991	-9.494%
2026-03-30	300.8900	300.8900	292.2550	293.6400	-1.101%	3,404,002	-12.539%
2026-03-27	293.2500	298.8700	292.8100	296.9100	+1.891%	3,340,376	-13.502%
2026-03-26	287.5600	292.3750	286.3000	291.4000	+2.465%	2,847,324	-11.867%
2026-03-25	286.9600	289.4900	282.2000	284.3900	-3.459%	3,787,475	-9.694%
2026-03-24	290.0000	298.5400	288.0501	294.5800	+2.570%	4,691,212	-12.818%
2026-03-23	273.9500	287.9600	271.4452	287.2000	+2.246%	5,709,404	-10.578%
2026-03-20	283.1200	289.7900	280.4000	280.8900	-0.348%	7,311,060	-8.569%
2026-03-19	273.6200	299.4900	271.1100	281.8700	+5.879%	12,185,228	-8.887%
2026-03-18	252.6100	267.2500	248.3000	266.2200	+5.853%	5,087,433	-3.531%
2026-03-17	252.0000	255.0850	250.5000	251.5000	+0.084%	1,202,107	+2.115%
2026-03-16	252.6600	253.5900	248.1500	251.2900	-0.388%	1,857,870	+2.201%
2026-03-13	254.9000	259.1900	249.8000	252.2700	-0.618%	2,339,923	+1.804%
2026-03-12	251.3800	258.3500	250.6655	253.8400	+1.406%	3,111,602	+1.174%
2026-03-11	246.5000	251.1200	245.0650	250.3200	+1.855%	2,159,459	+2.597%
2026-03-10	250.0000	250.0000	242.9800	245.7600	-2.010%	3,505,671	+4.500%
2026-03-09	254.3800	258.4700	249.1322	250.8000	-1.705%	5,274,108	+2.400%
2026-03-06	252.5000	259.2400	250.5000	255.1500	+2.248%	4,691,893	+0.655%
2026-03-05	250.5000	253.1126	246.3400	249.5400	+0.225%	4,285,230	+2.917%
2026-03-04	245.3000	249.6700	241.1400	248.9800	+1.183%	2,897,074	+3.149%
2026-03-03	252.0000	255.7800	244.1600	246.0700	-1.149%	5,117,962	+4.369%
2026-03-02	247.8700	252.5000	244.4400	248.9300	+5.600%	4,986,946	+3.170%
2026-02-27	231.1000	236.6299	230.9900	235.7300	+1.385%	3,059,074	+8.947%
2026-02-26	221.7500	236.5650	216.4300	232.5100	+5.361%	3,464,414	+10.455%
2026-02-25	220.8200	221.9500	216.6000	220.6800	-0.127%	2,398,220	+16.377%
2026-02-24	220.2900	222.1700	216.7300	220.9600	-1.070%	2,483,323	+16.229%
2026-02-23	226.7500	229.5100	223.0500	223.3500	-1.378%	1,873,678	+14.985%
2026-02-20	226.3800	227.1500	224.0000	226.4700	+0.124%	1,377,278	+13.401%
2026-02-19	224.8500	228.0350	224.0400	226.1900	+1.104%	1,679,630	+13.542%
2026-02-18	221.0000	224.2600	220.5700	223.7200	+2.151%	1,311,763	+14.795%
2026-02-17	222.4900	223.5400	217.5500	219.0100	-0.806%	1,283,849	+17.264%
2026-02-13	218.8300	221.7800	217.5300	220.7900	+1.424%	1,845,664	+16.319%
2026-02-12	219.8700	222.9200	217.5300	217.6900	-0.784%	2,153,195	+17.975%
2026-02-11	219.9000	220.9000	217.8400	219.4100	+0.476%	1,686,251	+17.050%
2026-02-10	216.6000	218.6800	216.6000	218.3700	+1.261%	1,284,261	+17.608%
2026-02-09	213.1100	215.7600	212.9200	215.6500	+1.192%	1,413,612	+19.091%
2026-02-06	209.9700	213.6100	209.7700	213.1100	+1.221%	1,423,542	+20.511%
2026-02-05	212.8000	212.8850	207.3500	210.5400	-1.552%	1,773,849	+21.982%
2026-02-04	211.0350	213.8700	206.1900	213.8600	+1.375%	2,209,357	+20.088%
2026-02-03	208.5900	210.9800	207.0890	210.9600	+1.540%	1,716,916	+21.739%
2026-02-02	209.3600	210.4350	206.5100	207.7600	-1.778%	1,273,218	+23.614%
2026-01-30	212.7500	214.0400	209.3200	211.5200	-0.690%	1,484,771	+21.416%
2026-01-29	211.0000	213.6500	210.7239	212.9900	+2.379%	2,113,330	+20.578%
2026-01-28	206.6100	210.9300	205.4600	208.0400	+1.123%	2,020,820	+23.447%
2026-01-27	206.7100	207.7600	204.6875	205.7300	-0.378%	1,520,524	+24.834%
2026-01-26	209.8000	210.2900	205.3400	206.5100	-0.405%	1,651,718	+24.362%
2026-01-23	208.2500	209.3499	206.1850	207.3500	+0.271%	1,302,357	+23.858%
2026-01-22	208.0000	209.4999	204.9000	206.7900	-0.246%	1,716,481	+24.194%
2026-01-21	205.4900	207.5500	204.3750	207.3000	+2.098%	1,756,123	+23.888%
2026-01-20	207.2900	208.9050	202.2100	203.0400	-1.771%	2,099,464	+26.487%
2026-01-16	203.4500	208.5000	203.3300	206.7000	+1.953%	2,110,513	+24.248%
2026-01-15	201.1500	203.8200	196.4800	202.7400	+1.512%	2,405,188	+26.675%
2026-01-14	195.9400	203.7400	195.3900	199.7200	+3.113%	3,324,464	+28.590%
2026-01-13	194.3400	195.3400	192.0100	193.6900	+0.129%	1,988,953	+32.593%
2026-01-12	194.1800	195.9900	192.8600	193.4400	-0.381%	1,479,162	+32.765%
2026-01-09	197.9300	199.3200	194.0000	194.1800	-1.181%	1,750,615	+32.259%
2026-01-08	196.3100	199.0400	195.4300	196.5000	+0.219%	2,153,311	+30.697%
2026-01-07	195.2000	199.2300	195.0000	196.0700	+0.761%	1,901,424	+30.984%
2026-01-06	198.4000	198.9100	192.7000	194.5900	-2.078%	1,945,760	+31.980%
2026-01-05	199.7200	200.8100	191.6411	198.7200	+0.465%	2,146,731	+29.237%
2026-01-02	194.4600	199.7900	193.8300	197.8000	+1.754%	1,928,938	+29.838%
2025-12-31	193.4400	194.7400	192.8650	194.3900	+0.491%	1,256,783	+32.116%
2025-12-30	193.0000	194.5700	192.5450	193.4400	+0.436%	1,079,273	+32.765%
2025-12-29	189.9400	192.6950	189.3100	192.6000	+1.738%	1,944,506	+33.344%
2025-12-26	190.4200	190.5599	188.1300	189.3100	-0.536%	728,712	+35.661%
2025-12-24	191.7100	192.2100	189.7700	190.3300	-0.715%	520,669	+34.934%
2025-12-23	189.5800	192.1000	188.5400	191.7000	+1.230%	1,254,658	+33.970%
2025-12-22	190.0000	190.8100	188.8000	189.3700	-0.206%	1,428,416	+35.618%
2025-12-19	190.5000	191.3500	188.9428	189.7600	-0.047%	2,402,225	+35.339%
2025-12-18	189.2400	193.0700	188.7501	189.8500	-0.263%	1,982,992	+35.275%
2025-12-17	189.0000	191.8900	188.2200	190.3500	+0.565%	4,220,608	+34.920%
2025-12-16	188.0800	190.1100	186.2001	189.2800	+0.238%	3,029,228	+35.683%
2025-12-15	189.0100	189.0900	186.7000	188.8300	-0.280%	2,716,391	+36.006%
2025-12-12	192.2900	193.7100	189.0900	189.3600	-1.169%	2,959,943	+35.625%
2025-12-11	192.5900	194.4399	191.0100	191.6000	-0.679%	1,780,780	+34.040%
2025-12-10	199.0000	199.9000	191.3500	192.9100	-2.924%	2,967,133	+33.129%
2025-12-09	200.3500	202.3000	198.1800	198.7200	-1.036%	2,187,907	+29.237%
2025-12-08	203.2100	204.6550	200.2900	200.8000	-2.377%	3,188,757	+27.898%
2025-12-05	208.2700	209.4899	203.0800	205.6900	-1.063%	2,280,430	+24.858%
2025-12-04	208.4600	209.3400	206.5800	207.9000	-0.269%	2,261,301	+23.531%
2025-12-03	209.4500	209.8680	206.3400	208.4600	-0.392%	1,485,603	+23.199%
2025-12-02	210.9100	211.4000	208.4900	209.2800	-0.669%	1,257,494	+22.716%
2025-12-01	207.9600	211.2100	207.0000	210.6900	+1.070%	1,506,175	+21.895%
2025-11-28	205.8700	210.1000	205.0000	208.4600	+1.297%	838,983	+23.199%
2025-11-26	205.6800	207.3350	203.4200	205.7900	+0.429%	1,486,816	+24.797%
2025-11-25	203.6400	205.0400	200.5100	204.9100	+0.161%	2,404,194	+25.333%
2025-11-24	203.7900	205.0000	200.6400	204.5800	-0.448%	3,986,895	+25.535%
2025-11-21	208.8100	209.4400	204.5400	205.5000	-1.283%	1,778,322	+24.973%
2025-11-20	210.1600	215.6300	207.8400	208.1700	-0.692%	1,663,843	+23.370%
2025-11-19	208.4600	210.3700	205.5000	209.6200	-1.337%	1,909,577	+22.517%
2025-11-18	215.6100	216.7900	212.3100	212.4600	-1.278%	1,612,000	+20.879%
2025-11-17	215.2300	217.8100	214.1100	215.2100	+0.009%	2,144,977	+19.335%
2025-11-14	213.2200	216.9400	212.3050	215.1900	+0.886%	1,818,971	+19.346%
2025-11-13	213.9900	216.5309	211.9500	213.3000	-0.117%	1,467,796	+20.403%
2025-11-12	212.0000	215.5500	211.2700	213.5500	+0.731%	2,359,049	+20.262%
2025-11-11	211.5500	214.2500	211.1601	212.0000	+0.213%	1,455,313	+21.142%
2025-11-10	207.5000	211.7900	206.8800	211.5500	+1.756%	1,607,551	+21.399%
2025-11-07	207.1900	208.6700	205.0700	207.9000	-0.062%	2,492,478	+23.531%
2025-11-06	207.4200	210.2539	207.1400	208.0300	+1.167%	1,575,721	+23.453%
2025-11-05	208.3300	208.7700	205.5500	205.6300	-0.542%	1,642,325	+24.894%
2025-11-04	207.7000	209.6100	206.0000	206.7500	-1.364%	2,080,173	+24.218%
2025-11-03	211.5300	214.2300	208.1341	209.6100	-1.127%	1,927,018	+22.523%
2025-10-31	212.5000	213.0000	209.0000	212.0000	+0.227%	3,048,789	+21.142%
2025-10-30	209.5400	216.1000	207.9050	211.5200	+0.185%	3,057,254	+21.416%
2025-10-29	216.0000	216.6250	210.1500	211.1300	-2.255%	3,246,072	+21.641%
2025-10-28	218.7300	220.0000	215.6400	216.0000	-1.729%	1,965,116	+18.898%
2025-10-27	220.5200	221.0000	218.8802	219.8000	+0.096%	1,494,894	+16.843%
2025-10-24	222.0000	223.5000	219.1100	219.5900	-0.880%	1,116,652	+16.954%
2025-10-23	227.7200	227.7200	221.0300	221.5400	-1.301%	1,904,276	+15.925%
2025-10-22	223.4300	225.3600	221.5100	224.4600	+1.008%	1,318,793	+14.417%
2025-10-21	222.1400	224.2300	221.5400	222.2200	+0.407%	1,293,282	+15.570%
2025-10-20	220.4200	221.9900	218.5000	221.3200	+1.078%	1,621,727	+16.040%
2025-10-17	219.4900	220.8650	217.2000	218.9600	-0.504%	1,473,931	+17.291%
2025-10-16	225.0100	226.2400	217.9001	220.0700	-2.291%	2,389,104	+16.699%
2025-10-15	228.0000	230.4900	225.1500	225.2300	-0.438%	2,110,534	+14.026%
2025-10-14	225.0900	227.3200	223.3500	226.2200	-0.344%	2,036,837	+13.527%
2025-10-13	228.0000	229.7000	226.7500	227.0000	-0.163%	1,323,651	+13.137%
2025-10-10	230.5600	233.6400	227.2400	227.3700	-1.733%	1,383,997	+12.952%
2025-10-09	236.4900	238.3100	229.9600	231.3800	-1.849%	1,246,483	+10.995%
2025-10-08	235.0000	237.4600	233.9500	235.7400	+0.170%	1,974,453	+8.942%
2025-10-07	234.2100	236.6250	233.4700	235.3400	+0.892%	1,889,909	+9.127%
2025-10-06	232.8300	235.3200	230.8200	233.2600	+0.422%	1,178,379	+10.100%
2025-10-03	232.5600	234.0000	231.1100	232.2800	+0.211%	1,090,020	+10.565%
2025-10-02	232.1100	235.5890	231.0800	231.7900	-0.138%	1,286,935	+10.799%
2025-10-01	234.8000	236.0000	231.9600	232.1100	-1.221%	1,279,659	+10.646%
2025-09-30	234.2600	235.7800	232.7601	234.9800	-0.204%	1,588,116	+9.294%
2025-09-29	238.4800	238.4800	233.7700	235.4600	-1.246%	1,173,112	+9.072%
2025-09-26	238.1000	240.3900	237.2200	238.4300	+0.341%	1,171,509	+7.713%
2025-09-25	236.2400	239.8850	234.5000	237.6200	+0.427%	1,390,866	+8.080%
2025-09-24	235.1800	239.6350	235.1800	236.6100	+0.724%	2,084,892	+8.541%
2025-09-23	231.1100	237.2850	231.0000	234.9100	+1.781%	1,564,309	+9.327%
2025-09-22	231.2000	232.6331	230.0975	230.8000	-0.302%	1,725,433	+11.274%
2025-09-19	235.6800	236.1800	228.5000	231.5000	-1.212%	3,066,875	+10.937%
2025-09-18	234.3500	237.5700	232.9300	234.3400	-0.416%	2,083,327	+9.593%
2025-09-17	235.2900	236.8500	234.5500	235.3200	+0.179%	1,081,274	+9.136%
2025-09-16	234.9800	235.4100	232.8900	234.9000	+0.893%	1,218,060	+9.332%
2025-09-15	236.4100	238.4500	232.7000	232.8200	-1.385%	1,461,622	+10.308%
2025-09-12	237.7600	240.1500	235.6350	236.0900	-0.413%	1,096,011	+8.781%
2025-09-11	235.8800	238.3400	235.0000	237.0700	+0.013%	1,571,290	+8.331%
2025-09-10	234.6600	238.4000	234.4100	237.0400	+1.122%	1,133,214	+8.345%
2025-09-09	234.5200	237.3300	233.9600	234.4100	+0.437%	1,265,033	+9.560%
2025-09-08	235.8100	237.8550	231.8650	233.3900	-1.014%	1,796,903	+10.039%
2025-09-05	236.4300	237.9800	231.6750	235.7800	-0.502%	1,822,918	+8.924%
2025-09-04	239.6400	242.3100	235.4800	236.9700	-1.011%	1,799,140	+8.377%
2025-09-03	241.6000	243.5000	238.8000	239.3900	-0.610%	1,350,139	+7.281%
2025-09-02	240.6400	242.4300	239.1200	240.8600	-0.397%	1,719,444	+6.626%
2025-08-29	242.0100	243.7500	240.8700	241.8200	-0.132%	1,655,529	+6.203%
2025-08-28	242.6000	242.6000	239.2900	242.1400	+0.224%	1,649,416	+6.063%
2025-08-27	240.4500	244.9172	240.4500	241.6000	+0.008%	1,658,002	+6.300%
2025-08-26	239.7500	242.5422	238.5038	241.5800	+0.932%	1,817,504	+6.308%
2025-08-25	237.3300	241.2500	237.2000	239.3500	+0.753%	1,441,431	+7.299%
2025-08-22	240.7000	241.5700	236.9000	237.5600	-1.268%	1,434,123	+8.107%
2025-08-21	237.5200	242.4000	237.1450	240.6100	+1.949%	2,126,784	+6.737%
2025-08-20	231.4400	238.1100	230.9900	236.0100	+2.435%	2,089,259	+8.817%
2025-08-19	229.0100	231.0150	228.4600	230.4000	+0.200%	1,326,239	+11.467%
2025-08-18	229.6900	231.7700	228.0500	229.9400	-0.087%	1,355,755	+11.690%
2025-08-15	233.0900	234.4060	230.0500	230.1400	-1.070%	1,268,864	+11.593%
2025-08-14	232.0700	233.8500	231.3500	232.6300	+0.579%	1,067,507	+10.398%
2025-08-13	229.6700	232.0000	227.8300	231.2900	+0.662%	1,498,475	+11.038%
2025-08-12	229.6600	231.4700	226.9300	229.7700	-0.122%	1,829,054	+11.773%
2025-08-11	231.6700	233.9318	229.4800	230.0500	-0.338%	2,114,469	+11.637%
2025-08-08	235.3000	240.3300	228.9800	230.8300	-1.887%	2,357,013	+11.259%
2025-08-07	232.6800	238.9552	231.6300	235.2700	-0.271%	2,148,964	+9.160%
2025-08-06	239.6000	240.5186	234.3500	235.9100	-1.552%	2,078,192	+8.864%
2025-08-05	241.7600	242.2300	235.2400	239.6300	-0.983%	1,921,516	+7.174%
2025-08-04	238.7100	243.3200	238.5100	242.0100	+1.553%	1,766,579	+6.120%
2025-08-01	234.3100	240.4300	232.0000	238.3100	+1.030%	2,022,615	+7.767%
2025-07-31	234.5400	237.4000	233.2900	235.8800	+1.110%	1,771,780	+8.877%
2025-07-30	235.5000	237.1500	231.2700	233.2900	-0.728%	1,475,935	+10.086%
2025-07-29	229.7600	235.8800	229.7600	235.0000	+2.854%	2,490,409	+9.285%
2025-07-28	233.2800	235.9700	227.2100	228.4800	+1.380%	2,798,336	+12.404%
2025-07-25	226.4100	227.0000	224.9200	225.3700	-0.190%	1,360,240	+13.955%
2025-07-24	223.3000	228.1250	223.1500	225.8000	+1.124%	1,979,648	+13.738%
2025-07-23	221.5100	225.7300	221.0000	223.2900	+0.274%	1,849,179	+15.016%
2025-07-22	225.6500	228.7300	222.5900	222.6800	-1.660%	2,676,818	+15.331%
2025-07-21	234.6300	239.1000	225.9100	226.4400	-7.303%	4,584,485	+13.416%
2025-07-18	240.5000	245.5700	239.0000	244.2800	+5.443%	5,499,151	+5.133%
2025-07-17	230.0900	234.2800	230.0000	231.6700	+0.069%	1,710,458	+10.856%
2025-07-16	234.5000	235.5050	230.3400	231.5100	-1.623%	1,539,768	+10.933%
2025-07-15	240.0500	241.5300	235.1500	235.3300	-2.567%	1,337,009	+9.132%
2025-07-14	235.5000	242.1400	235.4550	241.5300	+2.678%	1,446,509	+6.330%
2025-07-11	235.0600	236.3700	231.6000	235.2300	+0.427%	1,706,153	+9.178%
2025-07-10	235.0000	236.5800	232.1400	234.2300	-0.733%	1,324,694	+9.644%
2025-07-09	237.5600	237.7400	233.0744	235.9600	-0.346%	1,579,463	+8.840%
2025-07-08	236.9200	239.2500	233.7800	236.7800	-0.746%	1,510,177	+8.464%
2025-07-07	239.4700	241.4800	236.7900	238.5600	-0.442%	1,098,443	+7.654%
2025-07-03	239.4200	240.5700	236.1100	239.6200	-0.271%	1,049,817	+7.178%
2025-07-02	236.8400	241.2100	235.6700	240.2700	+1.792%	1,864,129	+6.888%
2025-07-01	245.4000	246.0000	235.6100	236.0400	-3.072%	1,755,792	+8.804%
2025-06-30	239.9000	243.8400	238.5000	243.5200	+1.467%	1,664,977	+5.462%
2025-06-27	242.0500	242.5050	238.5000	240.0000	-0.863%	2,473,350	+7.008%
2025-06-26	236.0000	243.1900	235.7100	242.0900	+2.442%	2,031,017	+6.085%
2025-06-25	240.1000	240.1100	235.7000	236.3200	-1.513%	1,604,595	+8.675%
2025-06-24	232.5300	240.9700	229.3500	239.9500	+3.191%	1,639,315	+7.031%
2025-06-23	236.1400	238.3813	231.8900	232.5300	-1.030%	1,413,319	+10.446%
2025-06-20	235.8800	237.3100	234.4100	234.9500	-0.047%	2,349,233	+9.308%
2025-06-18	236.4100	237.5000	232.1000	235.0600	-0.394%	1,569,257	+9.257%
2025-06-17	235.5000	238.8100	234.1587	235.9900	+1.019%	1,523,734	+8.827%
2025-06-16	238.7450	242.4100	232.3300	233.6100	-1.985%	1,582,249	+9.935%
2025-06-13	237.9200	239.0000	233.0655	238.3400	+1.404%	1,482,710	+7.754%
2025-06-12	234.3500	235.4400	231.8788	235.0400	+0.017%	1,331,698	+9.267%
2025-06-11	230.3700	235.7000	230.3700	235.0000	+2.107%	1,738,820	+9.285%
2025-06-10	229.5600	233.8250	227.7650	230.1500	+0.599%	2,219,275	+11.588%
2025-06-09	236.4800	238.5000	228.6900	228.7800	-5.887%	4,602,101	+12.256%
2025-06-06	244.3000	245.9500	241.5000	243.0900	-0.328%	2,183,537	+5.648%
2025-06-05	243.1200	246.4200	240.8000	243.8900	+1.245%	1,991,528	+5.302%
2025-06-04	243.7900	246.2300	239.7900	240.8900	-1.408%	1,875,975	+6.613%
2025-06-03	244.5600	245.6700	240.8400	244.3300	+0.452%	2,038,097	+5.112%
2025-06-02	239.8000	243.4500	235.1100	243.2300	+2.633%	3,010,006	+5.587%
2025-05-30	231.4200	237.2300	231.0000	236.9900	+2.235%	3,961,087	+8.367%
2025-05-29	232.3000	233.6600	229.3700	231.8100	-0.775%	2,069,421	+10.789%
2025-05-28	232.0000	234.6150	232.0000	233.6200	+0.846%	1,452,177	+9.931%
2025-05-27	230.0000	233.2050	228.8400	231.6600	+1.109%	1,648,267	+10.861%
2025-05-23	228.0000	229.4800	225.2026	229.1200	+0.267%	1,351,643	+12.090%
2025-05-22	227.9900	229.3200	225.0300	228.5100	-0.349%	1,506,352	+12.389%
2025-05-21	231.9000	232.3600	228.5500	229.3100	-1.563%	1,556,954	+11.997%
2025-05-20	232.5900	234.2900	232.2900	232.9500	-0.111%	1,404,751	+10.247%
2025-05-19	233.2000	234.3400	231.2200	233.2100	-0.791%	1,275,464	+10.124%
2025-05-16	235.3900	236.6000	233.6800	235.0700	-0.276%	1,460,698	+9.253%
2025-05-15	231.8000	236.0350	231.7200	235.7200	+1.059%	1,323,770	+8.951%
2025-05-14	233.4000	234.6800	230.8600	233.2500	+0.228%	1,729,644	+10.105%
2025-05-13	231.8900	235.7800	231.1600	232.7200	+0.972%	1,770,375	+10.356%
2025-05-12	238.5000	238.6450	227.7000	230.4800	-1.420%	2,022,255	+11.428%
2025-05-09	239.0000	239.2250	232.1300	233.8000	-1.479%	2,580,052	+9.846%
2025-05-08	236.2500	244.0500	235.5900	237.3100	-0.607%	2,495,627	+8.221%
2025-05-07	234.5100	239.4700	234.5100	238.7600	+1.834%	1,956,385	+7.564%
2025-05-06	236.5100	237.9999	232.3300	234.4600	-0.446%	1,718,500	+9.537%
2025-05-05	234.0000	236.4700	231.9700	235.5100	-0.119%	1,305,602	+9.048%
2025-05-02	233.0800	236.0500	231.2800	235.7900	+2.299%	1,707,550	+8.919%
2025-05-01	228.5000	234.3808	228.5000	230.4900	-0.268%	1,288,881	+11.423%
2025-04-30	230.7600	233.8500	225.6600	231.1100	-2.826%	2,663,633	+11.125%
2025-04-29	234.9000	238.7840	233.6897	237.8300	+0.097%	1,170,530	+7.985%
2025-04-28	232.6400	238.7300	232.0793	237.6000	+1.896%	1,416,857	+8.089%
2025-04-25	231.1800	233.3900	230.6622	233.1800	+0.392%	1,169,742	+10.138%
2025-04-24	230.6500	234.2700	229.6300	232.2700	+1.833%	1,365,386	+10.570%
2025-04-23	232.8600	234.7000	223.7900	228.0900	-0.744%	2,182,101	+12.596%
2025-04-22	226.9600	233.7100	225.4900	229.8000	+2.892%	2,303,463	+11.758%
2025-04-21	229.6300	230.0000	221.8100	223.3400	-3.504%	2,097,812	+14.991%
2025-04-17	228.9900	234.4700	228.4150	231.4500	+1.759%	2,011,301	+10.961%
2025-04-16	227.0600	231.0350	225.5900	227.4500	+0.220%	1,395,145	+12.913%
2025-04-15	223.2700	228.6900	222.5300	226.9500	+2.391%	1,749,591	+13.161%
2025-04-14	225.1100	225.1300	218.1500	221.6500	+0.608%	1,643,476	+15.867%
2025-04-11	213.0000	221.3376	212.4050	220.3100	+3.510%	2,731,862	+16.572%
2025-04-10	213.3300	218.4750	206.6500	212.8400	-2.291%	2,874,842	+20.663%
2025-04-09	202.8000	221.7000	199.1100	217.8300	+6.176%	4,325,309	+17.899%
2025-04-08	214.2500	218.3500	203.0800	205.1600	+1.464%	4,299,013	+25.180%
2025-04-07	190.5100	209.6400	188.7031	202.2000	+2.510%	4,590,670	+27.013%
2025-04-04	209.0000	211.7500	194.4300	197.2500	-10.369%	4,977,847	+30.200%
2025-04-03	225.0000	231.9500	219.6900	220.0700	-6.202%	2,911,439	+16.699%
2025-04-02	228.7700	235.6199	228.6500	234.6200	+1.589%	1,403,912	+9.462%
2025-04-01	230.2900	231.6200	225.5100	230.9500	-0.194%	1,451,020	+11.202%
2025-03-31	223.8300	232.2600	222.4441	231.4000	+2.285%	2,180,933	+10.985%
2025-03-28	226.0300	226.6300	223.3800	226.2300	-0.247%	1,330,961	+13.522%
2025-03-27	230.4000	233.0000	224.3700	226.7900	-2.435%	2,259,590	+13.241%
2025-03-26	234.7500	235.5700	230.2900	232.4500	+0.194%	1,172,364	+10.484%
2025-03-25	232.8500	236.3428	229.6300	232.0000	-0.681%	1,725,138	+10.698%
2025-03-24	229.7700	234.3999	228.5000	233.5900	+2.980%	1,527,845	+9.945%
2025-03-21	230.0000	230.1000	226.8300	226.8300	-1.477%	2,309,552	+13.221%
2025-03-20	226.5200	231.0600	224.6524	230.2300	+1.302%	1,429,321	+11.549%
2025-03-19	224.0300	228.0700	224.0300	227.2700	+1.446%	1,325,117	+13.002%
2025-03-18	224.6200	228.1700	222.4800	224.0300	+0.679%	2,156,872	+14.636%
2025-03-17	218.5900	223.3599	218.1300	222.5200	+1.826%	1,272,716	+15.414%
2025-03-14	214.1400	219.7900	213.6358	218.5300	+3.299%	1,561,064	+17.522%
2025-03-13	215.2900	218.2900	209.7100	211.5500	-1.678%	2,563,104	+21.399%
2025-03-12	213.0750	217.4500	211.7400	215.1600	+1.793%	1,563,983	+19.362%
2025-03-11	214.4350	217.3200	210.7200	211.3700	-1.413%	2,193,731	+21.503%
2025-03-10	220.0000	220.4300	210.7300	214.4000	-2.634%	2,366,043	+19.785%
2025-03-07	216.4500	222.1700	213.6500	220.2000	+2.224%	2,715,026	+16.630%
2025-03-06	215.2500	219.1100	212.7500	215.4100	-0.988%	1,805,923	+19.224%
2025-03-05	217.7800	219.8700	215.0100	217.5600	-1.100%	1,884,798	+18.046%
2025-03-04	216.6900	223.6100	214.7859	219.9800	-0.394%	2,452,307	+16.747%
2025-03-03	228.8700	230.0000	219.4100	220.8500	-3.373%	2,187,993	+16.287%
2025-02-28	219.4000	229.7500	218.9350	228.5600	+3.924%	3,789,729	+12.364%
2025-02-27	219.3700	223.0794	217.5300	219.9300	+0.429%	1,871,465	+16.774%
2025-02-26	216.2700	219.2508	215.7800	218.9900	+1.365%	1,758,986	+17.275%
2025-02-25	219.1100	219.9400	211.8200	216.0400	-1.702%	2,523,898	+18.876%
2025-02-24	221.1500	224.0400	218.6300	219.7800	-0.624%	1,487,475	+16.853%
2025-02-21	225.6400	226.0000	220.0440	221.1600	-2.538%	2,427,006	+16.124%
2025-02-20	218.1300	228.3000	213.5301	226.9200	+3.706%	3,595,143	+13.176%
2025-02-19	215.6600	221.3900	215.6600	218.8100	+1.465%	2,805,179	+17.371%
2025-02-18	214.0000	216.5050	213.0600	215.6500	+0.998%	1,846,345	+19.091%
2025-02-14	210.3400	216.6500	209.9600	213.5200	+1.681%	2,723,303	+20.279%
2025-02-13	209.0000	211.6000	207.8700	209.9900	+0.320%	2,531,920	+22.301%

document.getElementById("zThL3c").onerror = function(){this.style.display='none';}; .dark-mode .BpYvDW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BpYvDW{ color: #333333; background-color: white; border: 2px solid #333333; }LNGCheniere Energy Incstock NYSE

LNG
Cheniere Energy Inc
stock NYSE