Skip to main content
Cheniere Energy, Inc. (LNG)
NYSE: LNG · Real-Time Price · USD
205.69
-2.21 (-1.06%)
At close: Dec 5, 2025, 4:00 PM EST
204.68
-1.01 (-0.49%)
After-hours: Dec 5, 2025, 7:59 PM EST

Cheniere Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025208.27209.49203.08205.69205.69-1.06%2,259,509
Dec 4, 2025208.46209.34206.58207.90207.90-0.27%2,261,158
Dec 3, 2025209.45209.87206.34208.46208.46-0.39%1,485,530
Dec 2, 2025210.91211.40208.49209.28209.28-0.67%1,257,477
Dec 1, 2025207.96211.21207.00210.69210.691.07%1,404,739
Nov 28, 2025205.87210.10205.00208.46208.461.30%815,330
Nov 26, 2025205.68207.34203.42205.79205.790.43%1,486,130
Nov 25, 2025203.64205.04200.51204.91204.910.16%2,273,875
Nov 24, 2025203.79205.00200.64204.58204.58-0.45%3,945,380
Nov 21, 2025208.81209.44204.54205.50205.50-1.28%1,776,615
Nov 20, 2025210.16215.63207.84208.17208.17-0.69%1,663,796
Nov 19, 2025208.46210.37205.50209.62209.62-1.34%1,909,577
Nov 18, 2025215.61216.79212.31212.46212.46-1.28%1,612,000
Nov 17, 2025215.23217.81214.11215.21215.210.01%2,144,977
Nov 14, 2025213.22216.94212.31215.19215.190.89%1,820,282
Nov 13, 2025213.99216.53211.95213.30213.30-0.12%1,467,796
Nov 12, 2025212.00215.55211.27213.55213.550.73%2,367,584
Nov 11, 2025211.55214.25211.16212.00212.000.21%1,455,313
Nov 10, 2025207.50211.79206.88211.55211.551.76%1,607,551
Nov 7, 2025207.19208.67205.07207.90207.90-0.06%2,492,478
Nov 6, 2025207.42210.25207.14208.03207.481.17%1,575,721
Nov 5, 2025208.33208.77205.55205.63205.08-0.54%1,642,325
Nov 4, 2025207.70209.61206.00206.75206.20-1.36%2,080,173
Nov 3, 2025211.53214.23208.13209.61209.05-1.13%1,927,018
Oct 31, 2025212.50213.00209.00212.00211.430.23%3,048,789
Oct 30, 2025209.54216.10207.91211.52210.960.18%3,057,254
Oct 29, 2025216.00216.63210.15211.13210.57-2.25%3,246,072
Oct 28, 2025218.73220.00215.64216.00215.42-1.73%1,965,116
Oct 27, 2025220.52221.00218.88219.80219.210.10%1,494,894
Oct 24, 2025222.00223.50219.11219.59219.00-0.88%1,116,652
Oct 23, 2025227.72227.72221.03221.54220.95-1.30%1,904,276
Oct 22, 2025223.43225.36221.51224.46223.861.01%1,318,793
Oct 21, 2025222.14224.23221.54222.22221.630.41%1,293,282
Oct 20, 2025220.42221.99218.50221.32220.731.08%1,621,727
Oct 17, 2025219.49220.87217.20218.96218.38-0.50%1,473,931
Oct 16, 2025225.01226.24217.90220.07219.48-2.29%2,389,104
Oct 15, 2025228.00230.49225.15225.23224.63-0.44%2,110,534
Oct 14, 2025225.09227.32223.35226.22225.62-0.34%2,036,837
Oct 13, 2025228.00229.70226.75227.00226.39-0.16%1,323,651
Oct 10, 2025230.56233.64227.24227.37226.76-1.73%1,383,997
Oct 9, 2025236.49238.31229.96231.38230.76-1.85%1,246,483
Oct 8, 2025235.00237.46233.95235.74235.110.17%1,974,453
Oct 7, 2025234.21236.63233.47235.34234.710.89%1,889,909
Oct 6, 2025232.83235.32230.82233.26232.640.42%1,178,379
Oct 3, 2025232.56234.00231.11232.28231.660.21%1,090,020
Oct 2, 2025232.11235.59231.08231.79231.17-0.14%1,286,935
Oct 1, 2025234.80236.00231.96232.11231.49-1.22%1,279,659
Sep 30, 2025234.26235.78232.76234.98234.35-0.20%1,588,116
Sep 29, 2025238.48238.48233.77235.46234.83-1.25%1,173,112
Sep 26, 2025238.10240.39237.22238.43237.790.34%1,171,509
Sep 25, 2025236.24239.89234.50237.62236.990.43%1,390,866
Sep 24, 2025235.18239.64235.18236.61235.980.72%2,084,892
Sep 23, 2025231.11237.29231.00234.91234.281.78%1,564,309
Sep 22, 2025231.20232.63230.10230.80230.18-0.30%1,725,433
Sep 19, 2025235.68236.18228.50231.50230.88-1.21%3,066,875
Sep 18, 2025234.35237.57232.93234.34233.71-0.42%2,083,327
Sep 17, 2025235.29236.85234.55235.32234.690.18%1,081,274
Sep 16, 2025234.98235.41232.89234.90234.270.89%1,218,060
Sep 15, 2025236.41238.45232.70232.82232.20-1.39%1,461,622
Sep 12, 2025237.76240.15235.64236.09235.46-0.41%1,096,011
Sep 11, 2025235.88238.34235.00237.07236.440.01%1,571,290
Sep 10, 2025234.66238.40234.41237.04236.411.12%1,133,214
Sep 9, 2025234.52237.33233.96234.41233.780.44%1,265,033
Sep 8, 2025235.81237.86231.87233.39232.77-1.01%1,796,903
Sep 5, 2025236.43237.98231.68235.78235.15-0.50%1,822,918
Sep 4, 2025239.64242.31235.48236.97236.34-1.01%1,799,140
Sep 3, 2025241.60243.50238.80239.39238.75-0.61%1,350,139
Sep 2, 2025240.64242.43239.12240.86240.22-0.40%1,719,444
Aug 29, 2025242.01243.75240.87241.82241.17-0.13%1,655,529
Aug 28, 2025242.60242.60239.29242.14241.490.22%1,649,416
Aug 27, 2025240.45244.92240.45241.60240.960.01%1,658,002
Aug 26, 2025239.75242.54238.50241.58240.940.93%1,817,504
Aug 25, 2025237.33241.25237.20239.35238.710.75%1,441,431
Aug 22, 2025240.70241.57236.90237.56236.93-1.27%1,434,123
Aug 21, 2025237.52242.40237.15240.61239.971.95%2,126,784
Aug 20, 2025231.44238.11230.99236.01235.382.43%2,089,259
Aug 19, 2025229.01231.02228.46230.40229.790.20%1,326,239
Aug 18, 2025229.69231.77228.05229.94229.33-0.09%1,355,755
Aug 15, 2025233.09234.41230.05230.14229.53-1.07%1,268,864
Aug 14, 2025232.07233.85231.35232.63232.010.58%1,067,507
Aug 13, 2025229.67232.00227.83231.29230.670.66%1,498,475
Aug 12, 2025229.66231.47226.93229.77229.16-0.12%1,829,054
Aug 11, 2025231.67233.93229.48230.05229.44-0.34%2,114,469
Aug 8, 2025235.30240.33228.98230.83230.21-1.89%2,357,013
Aug 7, 2025232.68238.96231.63235.27234.14-0.27%2,148,964
Aug 6, 2025239.60240.52234.35235.91234.78-1.55%2,078,192
Aug 5, 2025241.76242.23235.24239.63238.48-0.98%1,921,516
Aug 4, 2025238.71243.32238.51242.01240.851.55%1,766,579
Aug 1, 2025234.31240.43232.00238.31237.171.03%2,022,615
Jul 31, 2025234.54237.40233.29235.88234.751.11%1,771,780
Jul 30, 2025235.50237.15231.27233.29232.17-0.73%1,475,935
Jul 29, 2025229.76235.88229.76235.00233.872.85%2,490,409
Jul 28, 2025233.28235.97227.21228.48227.391.38%2,798,336
Jul 25, 2025226.41227.00224.92225.37224.29-0.19%1,360,240
Jul 24, 2025223.30228.13223.15225.80224.721.12%1,979,648
Jul 23, 2025221.51225.73221.00223.29222.220.27%1,849,179
Jul 22, 2025225.65228.73222.59222.68221.61-1.66%2,676,818
Jul 21, 2025234.63239.10225.91226.44225.36-7.30%4,584,485
Jul 18, 2025240.50245.57239.00244.28243.115.44%5,499,151
Jul 17, 2025230.09234.28230.00231.67230.560.07%1,710,458