NYSE : LNG
Cheniere Energy, Inc. — Price history
Energy · Oil & Gas Midstream · United States
Last price 330.32 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 67.45B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cheniere Energy, Inc. (LNG) closed at 310.87 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 317.48 | 318.88 | 310.5 | 310.87 | 2,330,272 | -5.89% |
| 2026-10-30 | 321 | 330.73 | 318.95 | 330.32 | 4,374,904 | +3.57% |
| 2026-10-29 | 314.19 | 321.22 | 306.109 | 318.94 | 4,715,976 | +7.11% |
| 2026-10-28 | 300 | 302 | 296.53 | 297.77 | 2,334,914 | -0.66% |
| 2026-10-27 | 298.86 | 304.73 | 297.56 | 299.74 | 2,223,883 | -0.28% |
| 2026-10-26 | 298 | 302.445 | 294.6 | 300.59 | 2,335,998 | +0.64% |
| 2026-10-23 | 289.51 | 299.45 | 288.44 | 298.67 | 2,305,380 | +4.06% |
| 2026-10-22 | 285.92 | 289.39 | 277.63 | 287.01 | 1,893,996 | +0.98% |
| 2026-10-21 | 283.35 | 287.41 | 281.9 | 284.22 | 1,796,020 | +0.31% |
| 2026-10-20 | 288.74 | 290.08 | 281.26 | 283.35 | 1,302,868 | -1.13% |
| 2026-10-19 | 288.28 | 292.5 | 284.92 | 286.6 | 1,605,610 | -0.98% |
| 2026-10-16 | 281.65 | 289.47 | 280.08 | 289.43 | 1,628,305 | +3.68% |
| 2026-10-15 | 280 | 281.57 | 273.95 | 279.15 | 1,593,797 | -0.19% |
| 2026-10-14 | 289.46 | 289.46 | 279.28 | 279.69 | 1,600,675 | -2.52% |
| 2026-10-13 | 284.18 | 287.49 | 282.98 | 286.92 | 1,054,738 | +1.57% |
| 2026-10-12 | 281.05 | 284.058 | 279.01 | 282.49 | 845,680 | +1.55% |
| 2026-10-09 | 277.49 | 280.24 | 276.89 | 278.18 | 900,231 | +0.11% |
| 2026-10-08 | 275.55 | 279.25 | 275.08 | 277.88 | 1,186,039 | +2.09% |
| 2026-10-07 | 275.63 | 277.09 | 270.95 | 272.2 | 1,186,598 | -1.11% |
| 2026-10-06 | 274.34 | 276.88 | 272.67 | 275.26 | 1,407,309 | +0.12% |
| 2026-10-05 | 270 | 276.12 | 267.86 | 274.93 | 1,681,586 | +1.84% |
| 2026-10-02 | 261.93 | 270.25 | 259.5 | 269.95 | 2,823,098 | -0.90% |
| 2026-10-01 | 267.8 | 273.83 | 267.33 | 272.4 | 2,235,319 | +1.25% |
| 2026-09-30 | 267.98 | 269.6 | 266.12 | 269.03 | 1,812,302 | +0.65% |
| 2026-09-29 | 266.1 | 269.805 | 265.101 | 267.29 | 1,603,947 | -0.88% |
| 2026-09-28 | 271.23 | 273.42 | 269.508 | 269.65 | 1,742,371 | +0.41% |
| 2026-09-25 | 273.4 | 274.74 | 267.94 | 268.54 | 1,886,875 | -2.80% |
| 2026-09-24 | 274.91 | 279.71 | 273.09 | 276.28 | 1,644,083 | +0.98% |
| 2026-09-23 | 274.69 | 281 | 273.35 | 273.61 | 1,784,462 | +0.24% |
| 2026-09-22 | 271.04 | 279.57 | 268.76 | 272.96 | 2,464,480 | -0.73% |
| 2026-09-21 | 267.92 | 278.49 | 266.865 | 274.98 | 3,098,955 | +2.47% |
| 2026-09-18 | 269.07 | 273.07 | 267.705 | 268.34 | 2,960,221 | -0.56% |
| 2026-09-17 | 266.38 | 270.358 | 264.362 | 269.85 | 1,481,781 | +0.78% |
| 2026-09-16 | 268 | 271.8 | 265.27 | 267.75 | 1,701,533 | -1.19% |
| 2026-09-15 | 273.32 | 275.49 | 270.13 | 270.98 | 1,896,358 | -1.20% |
| 2026-09-14 | 281.13 | 283.55 | 273.19 | 274.28 | 1,691,662 | -1.46% |
| 2026-09-11 | 277.76 | 280.43 | 274.57 | 278.34 | 1,480,052 | +0.18% |
| 2026-09-10 | 281 | 281 | 276.73 | 277.84 | 1,458,441 | +0.69% |
| 2026-09-09 | 278.99 | 280.6 | 274.72 | 275.93 | 2,958,729 | -0.03% |
| 2026-09-08 | 280.68 | 281.84 | 274.48 | 276.02 | 4,912,162 | -5.47% |
| 2026-09-04 | 289.96 | 292.33 | 286.82 | 292 | 2,849,903 | +0.40% |
| 2026-09-03 | 296 | 296.22 | 289.46 | 290.85 | 2,453,013 | -1.69% |
| 2026-09-02 | 290.04 | 297.92 | 287.76 | 295.86 | 2,600,711 | +0.59% |
| 2026-09-01 | 296.72 | 299.18 | 287.405 | 294.13 | 2,145,423 | +0.84% |
| 2026-08-31 | 286.68 | 293.26 | 284.56 | 291.69 | 2,079,827 | +3.32% |
| 2026-08-28 | 281.46 | 282.98 | 279.85 | 282.33 | 1,301,713 | +0.54% |
| 2026-08-27 | 283.68 | 284.23 | 275.93 | 280.8 | 2,181,513 | -1.15% |
| 2026-08-26 | 275.19 | 284.52 | 274 | 284.08 | 1,456,678 | +1.89% |
| 2026-08-25 | 277.85 | 281.26 | 276 | 278.8 | 1,499,083 | -0.71% |
| 2026-08-24 | 278.21 | 281.13 | 275.62 | 280.79 | 1,137,274 | +1.18% |
| 2026-08-21 | 279.96 | 281.74 | 276.45 | 277.51 | 1,279,908 | -0.59% |
| 2026-08-20 | 276.09 | 280.6 | 275.944 | 279.17 | 1,748,697 | +1.78% |
| 2026-08-19 | 274.13 | 275.5 | 271.547 | 274.3 | 1,426,585 | +0.19% |
| 2026-08-18 | 270.63 | 274.76 | 270.17 | 273.78 | 1,028,844 | +2.57% |
| 2026-08-17 | 273.43 | 273.43 | 264.74 | 266.93 | 1,513,689 | -1.73% |
| 2026-08-14 | 268.79 | 272.515 | 267.79 | 271.64 | 1,181,880 | +1.94% |
| 2026-08-13 | 266.05 | 270.18 | 265 | 266.48 | 1,144,628 | -0.61% |
| 2026-08-12 | 263.19 | 270.92 | 262.005 | 268.11 | 1,395,309 | +1.01% |
| 2026-08-11 | 265.88 | 269.24 | 265.16 | 265.43 | 1,464,343 | -0.09% |
| 2026-08-10 | 257.53 | 266.53 | 257.53 | 265.68 | 1,915,261 | +3.95% |
| 2026-08-07 | 264.39 | 265.558 | 255.91 | 256.14 | 1,785,916 | -3.62% |
| 2026-08-06 | 267.57 | 268.37 | 261.32 | 265.77 | 2,144,230 | +4.32% |
| 2026-08-05 | 259.05 | 259.05 | 253.97 | 254.76 | 1,622,221 | -0.98% |
| 2026-08-04 | 254.57 | 259.6 | 250.76 | 257.29 | 1,873,305 | -0.31% |
| 2026-08-03 | 259.6 | 260.805 | 256.68 | 258.08 | 1,299,175 | -2.08% |
| 2026-07-31 | 257.19 | 265.11 | 254.21 | 263.57 | 1,270,944 | +2.14% |
| 2026-07-30 | 255.99 | 258.91 | 254.4 | 258.06 | 1,465,745 | -0.21% |
| 2026-07-29 | 257.87 | 261.22 | 256.65 | 258.61 | 1,450,446 | +2.55% |
| 2026-07-28 | 254.52 | 255.22 | 249.61 | 252.18 | 2,450,297 | -1.45% |
| 2026-07-27 | 264 | 264.89 | 254.905 | 255.88 | 2,004,820 | -5.13% |
| 2026-07-24 | 271.4 | 276.9 | 267.69 | 269.72 | 2,125,950 | -0.83% |
| 2026-07-23 | 272.2 | 273.63 | 268.568 | 271.99 | 1,805,324 | +1.72% |
| 2026-07-22 | 266 | 267.73 | 261.115 | 267.4 | 1,870,663 | +1.83% |
| 2026-07-21 | 264.11 | 267.09 | 259.745 | 262.59 | 1,359,102 | -0.89% |
| 2026-07-20 | 262.6 | 267.23 | 260.57 | 264.95 | 1,349,939 | +0.89% |
| 2026-07-17 | 262.69 | 263.76 | 258.89 | 262.6 | 1,447,472 | +1.39% |
| 2026-07-16 | 258.65 | 260.57 | 256.49 | 259 | 1,611,850 | +1.24% |
| 2026-07-15 | 262.46 | 263.76 | 254.04 | 255.83 | 2,533,733 | -3.47% |
| 2026-07-14 | 263.86 | 267.35 | 260.74 | 265.03 | 1,759,985 | +0.66% |
| 2026-07-13 | 261.99 | 265.56 | 261 | 263.29 | 1,828,452 | +1.80% |
| 2026-07-10 | 263.01 | 264.95 | 254.22 | 258.64 | 1,471,272 | -1.01% |
| 2026-07-09 | 259 | 264.425 | 258.55 | 261.29 | 2,168,530 | +0.13% |
| 2026-07-08 | 258.53 | 261.235 | 254.19 | 260.94 | 2,594,294 | +2.33% |
| 2026-07-07 | 249 | 257.47 | 248.5 | 255 | 2,040,158 | +3.62% |
| 2026-07-06 | 246 | 247.81 | 243.44 | 246.09 | 1,666,331 | +0.05% |
| 2026-07-02 | 247.8 | 250.055 | 241.13 | 245.97 | 1,736,687 | +0.84% |
| 2026-07-01 | 238.33 | 244.02 | 236.18 | 243.92 | 1,894,332 | +2.05% |
| 2026-06-30 | 243.97 | 244.93 | 238.58 | 239.01 | 2,660,920 | -2.03% |
| 2026-06-29 | 242.71 | 244.77 | 241.23 | 243.97 | 2,186,272 | +0.96% |
| 2026-06-26 | 233.61 | 242.08 | 233.145 | 241.64 | 6,496,097 | +2.78% |
| 2026-06-25 | 228.76 | 236.9 | 226.32 | 235.1 | 1,986,679 | +1.84% |
| 2026-06-24 | 231.57 | 232.936 | 228.9 | 230.86 | 2,248,087 | -1.43% |
| 2026-06-23 | 231.39 | 235.905 | 228.785 | 234.22 | 1,884,559 | +1.46% |
| 2026-06-22 | 228.79 | 232.15 | 225.1 | 230.85 | 2,561,472 | +1.68% |
| 2026-06-18 | 228.01 | 229.51 | 223.7 | 227.03 | 2,791,358 | -1.89% |
| 2026-06-17 | 229 | 231.85 | 225.82 | 231.41 | 2,952,613 | +0.24% |
| 2026-06-16 | 232.5 | 235.64 | 229.59 | 230.86 | 1,863,112 | -1.87% |
| 2026-06-15 | 230.03 | 236.4 | 227.175 | 235.25 | 2,353,531 | -2.50% |
| 2026-06-12 | 236.11 | 243.98 | 234.21 | 241.28 | 2,220,523 | +0.47% |
| 2026-06-11 | 242.71 | 245.9 | 239.25 | 240.14 | 1,735,339 | -0.69% |
| 2026-06-10 | 238.54 | 245.96 | 238.2 | 241.81 | 1,587,578 | +1.01% |
| 2026-06-09 | 235.24 | 239.635 | 233.32 | 239.4 | 1,962,620 | +1.18% |
| 2026-06-08 | 239.62 | 240.335 | 235.4 | 236.61 | 1,718,635 | -0.93% |
| 2026-06-05 | 241.1 | 241.1 | 236.29 | 238.82 | 1,554,344 | -0.93% |
| 2026-06-04 | 234.9 | 241.42 | 234.552 | 241.07 | 1,435,439 | +2.42% |
| 2026-06-03 | 237.73 | 241.53 | 234.91 | 235.37 | 2,284,821 | -0.27% |
| 2026-06-02 | 228.32 | 239.71 | 228.32 | 236.01 | 3,093,782 | +3.57% |
| 2026-06-01 | 227.07 | 232.83 | 227 | 227.88 | 2,167,392 | +1.34% |
| 2026-05-29 | 228.43 | 228.77 | 223.83 | 224.86 | 3,503,500 | -2.05% |
| 2026-05-28 | 231.96 | 234.27 | 229.11 | 229.57 | 1,355,891 | -0.61% |
| 2026-05-27 | 230.74 | 233.83 | 228.893 | 230.97 | 2,116,490 | -1.32% |
| 2026-05-26 | 235.99 | 238 | 233.63 | 234.05 | 2,127,599 | -2.82% |
| 2026-05-22 | 239.45 | 241.16 | 234.674 | 240.85 | 1,978,867 | +0.17% |
| 2026-05-21 | 246 | 246.76 | 238.15 | 240.45 | 2,047,573 | -1.32% |
| 2026-05-20 | 246.76 | 251.73 | 242.5 | 243.66 | 2,008,859 | -1.26% |
| 2026-05-19 | 247.84 | 248.435 | 245.1 | 246.77 | 2,224,289 | -0.39% |
| 2026-05-18 | 240.9 | 248.73 | 240.9 | 247.74 | 2,460,996 | +2.44% |
| 2026-05-15 | 244 | 248.16 | 241.07 | 241.84 | 2,682,496 | +0.32% |
| 2026-05-14 | 239.06 | 242.21 | 238.5 | 241.08 | 2,055,989 | +0.71% |
| 2026-05-13 | 244.25 | 245 | 238.61 | 239.38 | 2,120,822 | -2.02% |