Skip to main content
Cheniere Energy, Inc. (LNG)
NYSE: LNG · Real-Time Price · USD
264.98
+5.58 (2.15%)
At close: Apr 28, 2026, 4:00 PM EDT
265.50
+0.52 (0.20%)
After-hours: Apr 28, 2026, 6:32 PM EDT

Cheniere Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026264.00266.40261.11264.98264.982.15%2,536,175
Apr 27, 2026257.97261.37256.73259.40259.400.90%1,609,612
Apr 24, 2026256.35257.19253.26257.09257.09-0.04%1,240,940
Apr 23, 2026258.22260.44255.04257.19257.19-0.11%2,023,073
Apr 22, 2026259.00260.33255.61257.48257.48-0.12%1,664,291
Apr 21, 2026254.09258.41251.81257.78257.782.15%2,243,222
Apr 20, 2026249.73256.86249.73252.35252.350.51%1,974,102
Apr 17, 2026253.44255.00246.44251.07251.07-4.44%4,362,500
Apr 16, 2026257.80265.52256.70262.74262.742.33%1,791,499
Apr 15, 2026258.19261.15256.09256.75256.75-1.13%2,182,682
Apr 14, 2026260.57260.60255.79259.68259.68-0.73%2,478,960
Apr 13, 2026268.76271.95258.69261.60261.60-1.48%2,325,595
Apr 10, 2026263.14267.78262.50265.54265.54-0.09%2,308,380
Apr 9, 2026277.53280.63262.25265.77265.77-3.43%3,376,062
Apr 8, 2026261.00276.41260.12275.21275.21-3.19%4,578,189
Apr 7, 2026284.69290.89282.46284.27284.270.08%2,727,976
Apr 6, 2026281.16284.81280.05284.05284.051.03%2,355,213
Apr 2, 2026284.73286.80277.32281.16281.161.93%3,217,245
Apr 1, 2026279.96283.76272.52275.84275.84-2.79%4,047,018
Mar 31, 2026289.37294.48278.66283.76283.76-3.36%5,974,965
Mar 30, 2026300.89300.89292.26293.64293.64-1.10%3,395,169
Mar 27, 2026293.25298.87292.81296.91296.911.89%3,328,061
Mar 26, 2026287.56292.38286.30291.40291.402.46%2,834,315
Mar 25, 2026286.96289.49282.20284.39284.39-3.46%3,777,654
Mar 24, 2026290.00298.54288.05294.58294.582.57%4,638,971
Mar 23, 2026273.95287.96271.45287.20287.202.25%5,696,787
Mar 20, 2026283.12289.79280.40280.89280.89-0.35%7,184,904
Mar 19, 2026273.62299.49271.11281.87281.875.88%12,135,897
Mar 18, 2026252.61267.25248.30266.22266.225.85%5,025,641
Mar 17, 2026252.00255.09250.50251.50251.500.08%1,172,220
Mar 16, 2026252.66253.59248.15251.29251.29-0.39%1,852,350
Mar 13, 2026254.90259.19249.80252.27252.27-0.62%2,334,994
Mar 12, 2026251.38258.35250.67253.84253.841.41%3,055,269
Mar 11, 2026246.50251.12245.07250.32250.321.86%2,094,320
Mar 10, 2026250.00250.00242.98245.76245.76-2.01%3,457,231
Mar 9, 2026254.38258.47249.13250.80250.80-1.70%5,240,962
Mar 6, 2026252.50259.24250.50255.15255.152.25%4,668,120
Mar 5, 2026250.50253.11246.34249.54249.540.22%4,277,401
Mar 4, 2026245.30249.67241.14248.98248.981.18%2,808,564
Mar 3, 2026252.00255.78244.16246.07246.07-1.15%5,092,374
Mar 2, 2026247.87252.50244.44248.93248.935.60%4,933,962
Feb 27, 2026231.10236.63230.99235.73235.731.38%2,947,022
Feb 26, 2026221.75236.57216.43232.51232.515.36%3,472,521
Feb 25, 2026220.82221.95216.60220.68220.68-0.13%2,317,155
Feb 24, 2026220.29222.17216.73220.96220.96-1.07%2,439,744
Feb 23, 2026226.75229.51223.05223.35223.35-1.38%1,867,186
Feb 20, 2026226.38227.15224.00226.47226.470.12%1,368,049
Feb 19, 2026224.85228.04224.04226.19226.191.10%1,658,573
Feb 18, 2026221.00224.26220.57223.72223.722.15%1,307,124
Feb 17, 2026222.49223.54217.55219.01219.01-0.81%1,269,398
Feb 13, 2026218.83221.78217.53220.79220.791.42%1,812,313
Feb 12, 2026219.87222.92217.53217.69217.69-0.78%2,144,144
Feb 11, 2026219.90220.90217.84219.41219.410.48%1,589,885
Feb 10, 2026216.60218.68216.60218.37218.371.26%1,281,351
Feb 9, 2026213.11215.76212.92215.65215.651.19%1,407,490
Feb 6, 2026209.97213.61209.77213.11213.111.22%1,418,524
Feb 5, 2026212.80212.89207.35210.54209.99-1.55%1,770,555
Feb 4, 2026211.04213.87206.19213.86213.301.37%2,209,355
Feb 3, 2026208.59210.98207.09210.96210.401.54%1,716,914
Feb 2, 2026209.36210.44206.51207.76207.21-1.78%1,271,216
Jan 30, 2026212.75214.04209.32211.52210.96-0.69%1,484,769
Jan 29, 2026211.00213.65210.72212.99212.432.38%2,113,328
Jan 28, 2026206.61210.93205.46208.04207.491.12%2,020,818
Jan 27, 2026206.71207.76204.69205.73205.19-0.38%1,520,522
Jan 26, 2026209.80210.29205.34206.51205.97-0.41%1,658,501
Jan 23, 2026208.25209.35206.19207.35206.800.27%1,302,355
Jan 22, 2026208.00209.50204.90206.79206.24-0.25%1,716,479
Jan 21, 2026205.49207.55204.38207.30206.752.10%1,756,121
Jan 20, 2026207.29208.91202.21203.04202.50-1.77%2,099,462
Jan 16, 2026203.45208.50203.33206.70206.161.95%2,110,512
Jan 15, 2026201.15203.82196.48202.74202.211.51%2,405,187
Jan 14, 2026195.94203.74195.39199.72199.193.11%3,324,463
Jan 13, 2026194.34195.34192.01193.69193.180.13%1,989,500
Jan 12, 2026194.18195.99192.86193.44192.93-0.38%1,479,273
Jan 9, 2026197.93199.32194.00194.18193.67-1.18%1,793,021
Jan 8, 2026196.31199.04195.43196.50195.980.22%2,153,310
Jan 7, 2026195.20199.23195.00196.07195.550.76%1,901,423
Jan 6, 2026198.40198.91192.70194.59194.08-2.08%1,945,759
Jan 5, 2026199.72200.81191.64198.72198.200.47%2,146,729
Jan 2, 2026194.46199.79193.83197.80197.281.75%1,928,937
Dec 31, 2025193.44194.74192.87194.39193.880.49%1,256,781
Dec 30, 2025193.00194.57192.55193.44192.930.44%1,079,272
Dec 29, 2025189.94192.70189.31192.60192.091.74%1,944,504
Dec 26, 2025190.42190.56188.13189.31188.81-0.54%728,711
Dec 24, 2025191.71192.21189.77190.33189.83-0.71%520,669
Dec 23, 2025189.58192.10188.54191.70191.191.23%1,254,658
Dec 22, 2025190.00190.81188.80189.37188.87-0.21%1,428,416
Dec 19, 2025190.50191.35188.94189.76189.26-0.05%2,402,225
Dec 18, 2025189.24193.07188.75189.85189.35-0.26%1,982,992
Dec 17, 2025189.00191.89188.22190.35189.850.57%4,220,608
Dec 16, 2025188.08190.11186.20189.28188.780.24%3,029,228
Dec 15, 2025189.01189.09186.70188.83188.33-0.28%2,716,391
Dec 12, 2025192.29193.71189.09189.36188.86-1.17%2,959,943
Dec 11, 2025192.59194.44191.01191.60191.09-0.68%1,780,780
Dec 10, 2025199.00199.90191.35192.91192.40-2.92%2,967,133
Dec 9, 2025200.35202.30198.18198.72198.20-1.04%2,187,907
Dec 8, 2025203.21204.66200.29200.80200.27-2.38%3,188,757
Dec 5, 2025208.27209.49203.08205.69205.15-1.06%2,280,430
Dec 4, 2025208.46209.34206.58207.90207.35-0.27%2,261,301
Dec 3, 2025209.45209.87206.34208.46207.91-0.39%1,485,603