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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 208.27 | 209.49 | 203.08 | 205.69 | 205.69 | -1.06% | 2,259,509 |
| Dec 4, 2025 | 208.46 | 209.34 | 206.58 | 207.90 | 207.90 | -0.27% | 2,261,158 |
| Dec 3, 2025 | 209.45 | 209.87 | 206.34 | 208.46 | 208.46 | -0.39% | 1,485,530 |
| Dec 2, 2025 | 210.91 | 211.40 | 208.49 | 209.28 | 209.28 | -0.67% | 1,257,477 |
| Dec 1, 2025 | 207.96 | 211.21 | 207.00 | 210.69 | 210.69 | 1.07% | 1,404,739 |
| Nov 28, 2025 | 205.87 | 210.10 | 205.00 | 208.46 | 208.46 | 1.30% | 815,330 |
| Nov 26, 2025 | 205.68 | 207.34 | 203.42 | 205.79 | 205.79 | 0.43% | 1,486,130 |
| Nov 25, 2025 | 203.64 | 205.04 | 200.51 | 204.91 | 204.91 | 0.16% | 2,273,875 |
| Nov 24, 2025 | 203.79 | 205.00 | 200.64 | 204.58 | 204.58 | -0.45% | 3,945,380 |
| Nov 21, 2025 | 208.81 | 209.44 | 204.54 | 205.50 | 205.50 | -1.28% | 1,776,615 |
| Nov 20, 2025 | 210.16 | 215.63 | 207.84 | 208.17 | 208.17 | -0.69% | 1,663,796 |
| Nov 19, 2025 | 208.46 | 210.37 | 205.50 | 209.62 | 209.62 | -1.34% | 1,909,577 |
| Nov 18, 2025 | 215.61 | 216.79 | 212.31 | 212.46 | 212.46 | -1.28% | 1,612,000 |
| Nov 17, 2025 | 215.23 | 217.81 | 214.11 | 215.21 | 215.21 | 0.01% | 2,144,977 |
| Nov 14, 2025 | 213.22 | 216.94 | 212.31 | 215.19 | 215.19 | 0.89% | 1,820,282 |
| Nov 13, 2025 | 213.99 | 216.53 | 211.95 | 213.30 | 213.30 | -0.12% | 1,467,796 |
| Nov 12, 2025 | 212.00 | 215.55 | 211.27 | 213.55 | 213.55 | 0.73% | 2,367,584 |
| Nov 11, 2025 | 211.55 | 214.25 | 211.16 | 212.00 | 212.00 | 0.21% | 1,455,313 |
| Nov 10, 2025 | 207.50 | 211.79 | 206.88 | 211.55 | 211.55 | 1.76% | 1,607,551 |
| Nov 7, 2025 | 207.19 | 208.67 | 205.07 | 207.90 | 207.90 | -0.06% | 2,492,478 |
| Nov 6, 2025 | 207.42 | 210.25 | 207.14 | 208.03 | 207.48 | 1.17% | 1,575,721 |
| Nov 5, 2025 | 208.33 | 208.77 | 205.55 | 205.63 | 205.08 | -0.54% | 1,642,325 |
| Nov 4, 2025 | 207.70 | 209.61 | 206.00 | 206.75 | 206.20 | -1.36% | 2,080,173 |
| Nov 3, 2025 | 211.53 | 214.23 | 208.13 | 209.61 | 209.05 | -1.13% | 1,927,018 |
| Oct 31, 2025 | 212.50 | 213.00 | 209.00 | 212.00 | 211.43 | 0.23% | 3,048,789 |
| Oct 30, 2025 | 209.54 | 216.10 | 207.91 | 211.52 | 210.96 | 0.18% | 3,057,254 |
| Oct 29, 2025 | 216.00 | 216.63 | 210.15 | 211.13 | 210.57 | -2.25% | 3,246,072 |
| Oct 28, 2025 | 218.73 | 220.00 | 215.64 | 216.00 | 215.42 | -1.73% | 1,965,116 |
| Oct 27, 2025 | 220.52 | 221.00 | 218.88 | 219.80 | 219.21 | 0.10% | 1,494,894 |
| Oct 24, 2025 | 222.00 | 223.50 | 219.11 | 219.59 | 219.00 | -0.88% | 1,116,652 |
| Oct 23, 2025 | 227.72 | 227.72 | 221.03 | 221.54 | 220.95 | -1.30% | 1,904,276 |
| Oct 22, 2025 | 223.43 | 225.36 | 221.51 | 224.46 | 223.86 | 1.01% | 1,318,793 |
| Oct 21, 2025 | 222.14 | 224.23 | 221.54 | 222.22 | 221.63 | 0.41% | 1,293,282 |
| Oct 20, 2025 | 220.42 | 221.99 | 218.50 | 221.32 | 220.73 | 1.08% | 1,621,727 |
| Oct 17, 2025 | 219.49 | 220.87 | 217.20 | 218.96 | 218.38 | -0.50% | 1,473,931 |
| Oct 16, 2025 | 225.01 | 226.24 | 217.90 | 220.07 | 219.48 | -2.29% | 2,389,104 |
| Oct 15, 2025 | 228.00 | 230.49 | 225.15 | 225.23 | 224.63 | -0.44% | 2,110,534 |
| Oct 14, 2025 | 225.09 | 227.32 | 223.35 | 226.22 | 225.62 | -0.34% | 2,036,837 |
| Oct 13, 2025 | 228.00 | 229.70 | 226.75 | 227.00 | 226.39 | -0.16% | 1,323,651 |
| Oct 10, 2025 | 230.56 | 233.64 | 227.24 | 227.37 | 226.76 | -1.73% | 1,383,997 |
| Oct 9, 2025 | 236.49 | 238.31 | 229.96 | 231.38 | 230.76 | -1.85% | 1,246,483 |
| Oct 8, 2025 | 235.00 | 237.46 | 233.95 | 235.74 | 235.11 | 0.17% | 1,974,453 |
| Oct 7, 2025 | 234.21 | 236.63 | 233.47 | 235.34 | 234.71 | 0.89% | 1,889,909 |
| Oct 6, 2025 | 232.83 | 235.32 | 230.82 | 233.26 | 232.64 | 0.42% | 1,178,379 |
| Oct 3, 2025 | 232.56 | 234.00 | 231.11 | 232.28 | 231.66 | 0.21% | 1,090,020 |
| Oct 2, 2025 | 232.11 | 235.59 | 231.08 | 231.79 | 231.17 | -0.14% | 1,286,935 |
| Oct 1, 2025 | 234.80 | 236.00 | 231.96 | 232.11 | 231.49 | -1.22% | 1,279,659 |
| Sep 30, 2025 | 234.26 | 235.78 | 232.76 | 234.98 | 234.35 | -0.20% | 1,588,116 |
| Sep 29, 2025 | 238.48 | 238.48 | 233.77 | 235.46 | 234.83 | -1.25% | 1,173,112 |
| Sep 26, 2025 | 238.10 | 240.39 | 237.22 | 238.43 | 237.79 | 0.34% | 1,171,509 |