Cheniere Energy Inc. (LNG)
226.12
-0.67 (-0.30%)
At close: Mar 28, 2025, 3:59 PM
225.48
-0.28%
After-hours: Mar 28, 2025, 06:30 PM EDT
LNG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 226.03 | 226.63 | 223.38 | 226.23 | -0.56 | -0.25% | 1,305,978 |
| Mar 27, 2025 | 230.40 | 233.00 | 224.37 | 226.79 | -5.66 | -2.43% | 2,259,500 |
| Mar 26, 2025 | 234.75 | 235.57 | 230.29 | 232.45 | 0.45 | 0.19% | 1,191,600 |
| Mar 25, 2025 | 232.85 | 236.34 | 229.63 | 232.00 | -1.59 | -0.68% | 1,770,000 |
| Mar 24, 2025 | 229.77 | 234.40 | 228.50 | 233.59 | 6.76 | 2.98% | 1,551,200 |
| Mar 21, 2025 | 230.00 | 230.10 | 226.83 | 226.83 | -3.40 | -1.48% | 2,394,700 |
| Mar 20, 2025 | 226.52 | 231.06 | 224.65 | 230.23 | 2.96 | 1.30% | 1,439,700 |
| Mar 19, 2025 | 224.03 | 228.07 | 224.03 | 227.27 | 3.24 | 1.45% | 1,365,500 |
| Mar 18, 2025 | 224.62 | 228.17 | 222.48 | 224.03 | 1.51 | 0.68% | 2,189,600 |
| Mar 17, 2025 | 218.59 | 223.36 | 218.13 | 222.52 | 3.99 | 1.83% | 1,313,400 |
| Mar 14, 2025 | 214.14 | 219.79 | 213.64 | 218.53 | 6.98 | 3.30% | 1,585,700 |
| Mar 13, 2025 | 215.29 | 218.29 | 209.71 | 211.55 | -3.61 | -1.68% | 2,600,000 |
| Mar 12, 2025 | 213.08 | 217.45 | 211.74 | 215.16 | 3.79 | 1.79% | 1,579,000 |
| Mar 11, 2025 | 214.44 | 217.32 | 210.72 | 211.37 | -3.03 | -1.41% | 2,394,700 |
| Mar 10, 2025 | 220.00 | 220.43 | 210.73 | 214.40 | -5.80 | -2.63% | 2,409,700 |
| Mar 7, 2025 | 216.45 | 222.17 | 213.65 | 220.20 | 4.79 | 2.22% | 2,749,100 |
| Mar 6, 2025 | 215.25 | 219.11 | 212.75 | 215.41 | -2.15 | -0.99% | 1,831,000 |
| Mar 5, 2025 | 217.78 | 219.87 | 215.01 | 217.56 | -2.42 | -1.10% | 2,075,500 |
| Mar 4, 2025 | 216.69 | 223.61 | 214.79 | 219.98 | -0.87 | -0.39% | 2,486,600 |
| Mar 3, 2025 | 228.87 | 230.00 | 219.41 | 220.85 | -7.71 | -3.37% | 2,261,000 |
| Feb 28, 2025 | 219.40 | 229.75 | 218.94 | 228.56 | 8.63 | 3.92% | 4,031,400 |
| Feb 27, 2025 | 219.37 | 223.08 | 217.53 | 219.93 | 0.94 | 0.43% | 2,027,700 |
| Feb 26, 2025 | 216.27 | 219.25 | 215.78 | 218.99 | 2.95 | 1.37% | 1,800,900 |
| Feb 25, 2025 | 219.11 | 219.94 | 211.82 | 216.04 | -3.74 | -1.70% | 2,706,700 |
| Feb 24, 2025 | 221.15 | 224.04 | 218.63 | 219.78 | -1.38 | -0.62% | 1,542,500 |
| Feb 21, 2025 | 225.64 | 226.00 | 220.04 | 221.16 | -5.76 | -2.54% | 2,488,000 |
| Feb 20, 2025 | 218.13 | 228.30 | 213.53 | 226.92 | 8.11 | 3.71% | 3,634,300 |
| Feb 19, 2025 | 215.66 | 221.39 | 215.66 | 218.81 | 3.16 | 1.47% | 2,886,900 |
| Feb 18, 2025 | 214.00 | 216.51 | 213.06 | 215.65 | 2.13 | 1.00% | 2,025,100 |
| Feb 14, 2025 | 210.34 | 216.65 | 209.96 | 213.52 | 3.53 | 1.68% | 2,744,300 |
| Feb 13, 2025 | 209.00 | 211.60 | 207.87 | 209.99 | 0.67 | 0.32% | 2,578,400 |
| Feb 12, 2025 | 218.28 | 219.20 | 206.60 | 209.32 | -9.88 | -4.51% | 4,443,500 |
| Feb 11, 2025 | 223.99 | 223.99 | 216.76 | 219.20 | -2.31 | -1.04% | 1,680,100 |
| Feb 10, 2025 | 218.65 | 223.55 | 215.75 | 221.51 | 4.04 | 1.86% | 2,260,554 |
| Feb 7, 2025 | 218.53 | 219.43 | 213.44 | 217.47 | -1.15 | -0.53% | 2,708,900 |
| Feb 6, 2025 | 231.00 | 233.29 | 214.22 | 218.62 | -11.97 | -5.19% | 3,594,700 |
| Feb 5, 2025 | 229.57 | 232.06 | 228.56 | 230.59 | 2.58 | 1.13% | 1,465,800 |
| Feb 4, 2025 | 228.58 | 229.95 | 225.54 | 228.01 | -1.55 | -0.68% | 1,568,000 |
| Feb 3, 2025 | 222.90 | 230.22 | 221.66 | 229.56 | 5.91 | 2.64% | 1,765,700 |
| Jan 31, 2025 | 231.34 | 231.84 | 223.39 | 223.65 | -6.55 | -2.85% | 2,094,900 |
| Jan 30, 2025 | 229.79 | 231.29 | 228.25 | 230.20 | 2.16 | 0.95% | 1,503,900 |
| Jan 29, 2025 | 226.01 | 230.14 | 225.20 | 228.04 | 1.57 | 0.69% | 1,439,900 |
| Jan 28, 2025 | 226.38 | 227.82 | 223.00 | 226.47 | 2.01 | 0.90% | 2,410,800 |
| Jan 27, 2025 | 230.58 | 230.75 | 221.88 | 224.46 | -7.40 | -3.19% | 3,318,700 |
| Jan 24, 2025 | 235.65 | 238.90 | 230.95 | 231.86 | -2.43 | -1.04% | 2,583,900 |
| Jan 23, 2025 | 235.97 | 236.75 | 232.76 | 234.29 | 0.93 | 0.40% | 3,085,300 |
| Jan 22, 2025 | 244.00 | 245.00 | 232.80 | 233.36 | -16.27 | -6.52% | 4,850,500 |
| Jan 21, 2025 | 252.48 | 254.53 | 248.34 | 249.63 | -3.13 | -1.24% | 3,401,500 |
| Jan 17, 2025 | 254.98 | 257.65 | 251.39 | 252.76 | -0.90 | -0.35% | 2,503,800 |
| Jan 16, 2025 | 245.50 | 254.20 | 244.50 | 253.66 | 7.78 | 3.16% | 2,807,800 |