Cheniere Energy Inc. (LNG)
NYSE: LNG
· Real-Time Price · USD
232.63
1.34 (0.58%)
At close: Aug 14, 2025, 3:59 PM
232.00
-0.27%
After-hours: Aug 14, 2025, 07:56 PM EDT
LNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 232.07 | 233.85 | 231.35 | 232.63 | 232.63 | 0.58% | 1,067,025 |
| Aug 13, 2025 | 229.67 | 232.00 | 227.83 | 231.29 | 231.29 | 0.66% | 1,498,475 |
| Aug 12, 2025 | 229.66 | 231.47 | 226.93 | 229.77 | 229.77 | -0.12% | 1,829,054 |
| Aug 11, 2025 | 231.67 | 233.93 | 229.48 | 230.05 | 230.05 | -0.34% | 2,114,500 |
| Aug 8, 2025 | 235.30 | 240.33 | 228.98 | 230.83 | 230.83 | -1.89% | 2,357,013 |
| Aug 7, 2025 | 232.68 | 238.96 | 231.63 | 235.27 | 234.77 | -0.27% | 2,148,964 |
| Aug 6, 2025 | 239.60 | 240.52 | 234.35 | 235.91 | 235.41 | -1.55% | 2,078,200 |
| Aug 5, 2025 | 241.76 | 242.23 | 235.24 | 239.63 | 239.12 | -0.98% | 1,921,516 |
| Aug 4, 2025 | 238.71 | 243.32 | 238.51 | 242.01 | 241.50 | 1.55% | 1,766,579 |
| Aug 1, 2025 | 234.31 | 240.43 | 232.00 | 238.31 | 237.80 | 1.03% | 2,022,615 |
| Jul 31, 2025 | 234.54 | 237.40 | 233.29 | 235.88 | 235.38 | 1.11% | 1,771,780 |
| Jul 30, 2025 | 235.50 | 237.15 | 231.27 | 233.29 | 232.79 | -0.73% | 1,475,935 |
| Jul 29, 2025 | 229.76 | 235.88 | 229.76 | 235.00 | 234.50 | 2.85% | 2,490,409 |
| Jul 28, 2025 | 233.28 | 235.97 | 227.21 | 228.48 | 227.99 | 1.38% | 2,798,336 |
| Jul 25, 2025 | 226.41 | 227.00 | 224.92 | 225.37 | 224.89 | -0.19% | 1,360,240 |
| Jul 24, 2025 | 223.30 | 228.13 | 223.15 | 225.80 | 225.32 | 1.12% | 1,979,648 |
| Jul 23, 2025 | 221.51 | 225.73 | 221.00 | 223.29 | 222.82 | 0.27% | 1,849,179 |
| Jul 22, 2025 | 225.65 | 228.73 | 222.59 | 222.68 | 222.21 | -1.66% | 2,676,818 |
| Jul 21, 2025 | 234.63 | 239.10 | 225.91 | 226.44 | 225.96 | -7.30% | 4,584,485 |
| Jul 18, 2025 | 240.50 | 245.57 | 239.00 | 244.28 | 243.76 | 5.44% | 5,499,200 |