LNG
Cheniere Energy, Inc. NYQ · LNG
$262.60
+3.60
(+1.39%)
Extended · +1.52σ
Price alert —
Loading…
Sign in to get a one-time email the moment LNG crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $262.69 | $263.76 | $258.89 | $262.60 | 1.4M |
| 2026-07-16 | $258.65 | $260.57 | $256.49 | $259.00 | 1.6M |
| 2026-07-15 | $262.46 | $263.76 | $254.04 | $255.83 | 2.5M |
| 2026-07-14 | $263.86 | $267.35 | $260.74 | $265.03 | 1.8M |
| 2026-07-13 | $261.99 | $265.56 | $261.00 | $263.29 | 1.8M |
| 2026-07-10 | $263.01 | $264.95 | $254.22 | $258.64 | 1.5M |
| 2026-07-09 | $259.00 | $264.43 | $258.55 | $261.29 | 2.2M |
| 2026-07-08 | $258.53 | $261.24 | $254.19 | $260.94 | 2.6M |
| 2026-07-07 | $249.00 | $257.47 | $248.50 | $255.00 | 2.0M |
| 2026-07-06 | $246.00 | $247.81 | $243.44 | $246.09 | 1.7M |
| 2026-07-02 | $247.80 | $250.06 | $241.13 | $245.97 | 1.7M |
| 2026-07-01 | $238.33 | $244.02 | $236.18 | $243.92 | 1.9M |
| 2026-06-30 | $243.97 | $244.93 | $238.58 | $239.01 | 2.7M |
| 2026-06-29 | $242.71 | $244.77 | $241.23 | $243.97 | 2.2M |
| 2026-06-26 | $233.61 | $242.08 | $233.15 | $241.64 | 6.5M |
| 2026-06-25 | $228.76 | $236.90 | $226.32 | $235.10 | 2.0M |
| 2026-06-24 | $231.57 | $232.94 | $228.90 | $230.86 | 2.2M |
| 2026-06-23 | $231.39 | $235.91 | $228.79 | $234.22 | 1.9M |
| 2026-06-22 | $228.79 | $232.15 | $225.10 | $230.85 | 2.6M |
| 2026-06-18 | $228.01 | $229.51 | $223.70 | $227.03 | 2.8M |
| 2026-06-17 | $229.00 | $231.85 | $225.82 | $231.41 | 3.0M |
| 2026-06-16 | $232.50 | $235.64 | $229.59 | $230.86 | 1.9M |
| 2026-06-15 | $230.03 | $236.40 | $227.18 | $235.25 | 2.4M |
| 2026-06-12 | $236.11 | $243.98 | $234.21 | $241.28 | 2.2M |
| 2026-06-11 | $242.71 | $245.90 | $239.25 | $240.14 | 1.7M |
| 2026-06-10 | $238.54 | $245.96 | $238.20 | $241.81 | 1.6M |
| 2026-06-09 | $235.24 | $239.64 | $233.32 | $239.40 | 2.0M |
| 2026-06-08 | $239.62 | $240.34 | $235.40 | $236.61 | 1.7M |
| 2026-06-05 | $241.10 | $241.10 | $236.29 | $238.82 | 1.6M |
| 2026-06-04 | $234.90 | $241.42 | $234.55 | $241.07 | 1.4M |
| 2026-06-03 | $237.73 | $241.53 | $234.91 | $235.37 | 2.3M |
| 2026-06-02 | $228.32 | $239.71 | $228.32 | $236.01 | 3.1M |
| 2026-06-01 | $227.07 | $232.83 | $227.00 | $227.88 | 2.2M |
| 2026-05-29 | $228.43 | $228.77 | $223.83 | $224.86 | 3.5M |
| 2026-05-28 | $231.96 | $234.27 | $229.11 | $229.57 | 1.4M |
| 2026-05-27 | $230.74 | $233.83 | $228.89 | $230.97 | 2.1M |
| 2026-05-26 | $235.99 | $238.00 | $233.63 | $234.05 | 2.1M |
| 2026-05-22 | $239.45 | $241.16 | $234.67 | $240.85 | 2.0M |
| 2026-05-21 | $246.00 | $246.76 | $238.15 | $240.45 | 2.0M |
| 2026-05-20 | $246.76 | $251.73 | $242.50 | $243.66 | 2.0M |
| 2026-05-19 | $247.84 | $248.44 | $245.10 | $246.77 | 2.2M |
| 2026-05-18 | $240.90 | $248.73 | $240.90 | $247.74 | 2.5M |
| 2026-05-15 | $244.00 | $248.16 | $241.07 | $241.84 | 2.7M |
| 2026-05-14 | $239.06 | $242.21 | $238.50 | $241.08 | 2.1M |
| 2026-05-13 | $244.25 | $245.00 | $238.61 | $239.38 | 2.1M |
| 2026-05-12 | $241.81 | $246.63 | $241.50 | $244.31 | 2.1M |
| 2026-05-11 | $240.93 | $243.89 | $240.44 | $240.70 | 2.1M |
| 2026-05-08 | $244.01 | $246.83 | $238.15 | $240.11 | 2.7M |
| 2026-05-07 | $240.16 | $250.11 | $236.00 | $246.78 | 5.0M |
| 2026-05-06 | $260.76 | $266.61 | $259.91 | $261.42 | 2.4M |
| 2026-05-05 | $271.46 | $273.76 | $267.97 | $269.52 | 1.6M |
| 2026-05-04 | $270.91 | $274.84 | $270.85 | $272.85 | 2.5M |
| 2026-05-01 | $274.18 | $274.97 | $264.26 | $270.06 | 2.0M |
| 2026-04-30 | $269.17 | $275.45 | $267.05 | $274.95 | 2.3M |
| 2026-04-29 | $268.23 | $273.62 | $268.22 | $272.23 | 3.3M |
| 2026-04-28 | $264.00 | $266.40 | $261.11 | $264.98 | 2.5M |
| 2026-04-27 | $257.97 | $261.37 | $256.73 | $259.40 | 1.6M |
| 2026-04-24 | $256.35 | $257.19 | $253.26 | $257.09 | 1.3M |
| 2026-04-23 | $258.22 | $260.44 | $255.04 | $257.19 | 2.0M |
| 2026-04-22 | $259.00 | $260.33 | $255.61 | $257.48 | 1.7M |
| 2026-04-21 | $254.09 | $258.41 | $251.81 | $257.78 | 2.3M |
| 2026-04-20 | $249.73 | $256.86 | $249.73 | $252.35 | 2.0M |
| 2026-04-17 | $253.44 | $255.00 | $246.44 | $251.07 | 4.4M |
| 2026-04-16 | $257.80 | $265.52 | $256.70 | $262.74 | 1.8M |
| 2026-04-15 | $258.19 | $261.15 | $256.09 | $256.75 | 2.2M |
| 2026-04-14 | $260.57 | $260.60 | $255.79 | $259.68 | 2.5M |
| 2026-04-13 | $268.76 | $271.95 | $258.69 | $261.60 | 2.3M |
| 2026-04-10 | $263.14 | $267.78 | $262.50 | $265.54 | 2.3M |
| 2026-04-09 | $277.53 | $280.63 | $262.25 | $265.77 | 3.4M |
| 2026-04-08 | $261.00 | $276.41 | $260.12 | $275.21 | 4.6M |
| 2026-04-07 | $284.69 | $290.89 | $282.46 | $284.27 | 2.8M |
| 2026-04-06 | $281.16 | $284.81 | $280.05 | $284.05 | 2.4M |
| 2026-04-02 | $284.73 | $286.80 | $277.32 | $281.16 | 3.3M |
| 2026-04-01 | $279.96 | $283.76 | $272.52 | $275.84 | 4.1M |
| 2026-03-31 | $289.37 | $294.48 | $278.66 | $283.76 | 6.0M |
| 2026-03-30 | $300.89 | $300.89 | $292.26 | $293.64 | 3.4M |
| 2026-03-27 | $293.25 | $298.87 | $292.81 | $296.91 | 3.3M |
| 2026-03-26 | $287.56 | $292.38 | $286.30 | $291.40 | 2.8M |
| 2026-03-25 | $286.96 | $289.49 | $282.20 | $284.39 | 3.8M |
| 2026-03-24 | $290.00 | $298.54 | $288.05 | $294.58 | 4.7M |
| 2026-03-23 | $273.95 | $287.96 | $271.45 | $287.20 | 5.7M |
| 2026-03-20 | $283.12 | $289.79 | $280.40 | $280.89 | 7.3M |
| 2026-03-19 | $273.62 | $299.49 | $271.11 | $281.87 | 12.2M |
| 2026-03-18 | $252.61 | $267.25 | $248.30 | $266.22 | 5.1M |
| 2026-03-17 | $252.00 | $255.09 | $250.50 | $251.50 | 1.2M |
| 2026-03-16 | $252.66 | $253.59 | $248.15 | $251.29 | 1.9M |
| 2026-03-13 | $254.90 | $259.19 | $249.80 | $252.27 | 2.3M |
| 2026-03-12 | $251.38 | $258.35 | $250.67 | $253.84 | 3.1M |
| 2026-03-11 | $246.50 | $251.12 | $245.07 | $250.32 | 2.2M |
| 2026-03-10 | $250.00 | $250.00 | $242.98 | $245.76 | 3.5M |
| 2026-03-09 | $254.38 | $258.47 | $249.13 | $250.80 | 5.3M |
| 2026-03-06 | $252.50 | $259.24 | $250.50 | $255.15 | 4.7M |
| 2026-03-05 | $250.50 | $253.11 | $246.34 | $249.54 | 4.3M |
| 2026-03-04 | $245.30 | $249.67 | $241.14 | $248.98 | 2.9M |
| 2026-03-03 | $252.00 | $255.78 | $244.16 | $246.07 | 5.1M |
| 2026-03-02 | $247.87 | $252.50 | $244.44 | $248.93 | 5.0M |
| 2026-02-27 | $231.10 | $236.63 | $230.99 | $235.73 | 3.1M |
| 2026-02-26 | $221.75 | $236.57 | $216.43 | $232.51 | 3.5M |
| 2026-02-25 | $220.82 | $221.95 | $216.60 | $220.68 | 2.4M |
| 2026-02-24 | $220.29 | $222.17 | $216.73 | $220.96 | 2.5M |
| 2026-02-23 | $226.75 | $229.51 | $223.05 | $223.35 | 1.9M |
| 2026-02-20 | $226.38 | $227.15 | $224.00 | $226.47 | 1.4M |
| 2026-02-19 | $224.85 | $228.04 | $224.04 | $226.19 | 1.7M |
| 2026-02-18 | $221.00 | $224.26 | $220.57 | $223.72 | 1.3M |
| 2026-02-17 | $222.49 | $223.54 | $217.55 | $219.01 | 1.3M |
| 2026-02-13 | $218.83 | $221.78 | $217.53 | $220.79 | 1.8M |
| 2026-02-12 | $219.87 | $222.92 | $217.53 | $217.69 | 2.2M |
| 2026-02-11 | $219.90 | $220.90 | $217.84 | $219.41 | 1.7M |
| 2026-02-10 | $216.60 | $218.68 | $216.60 | $218.37 | 1.3M |
| 2026-02-09 | $213.11 | $215.76 | $212.92 | $215.65 | 1.4M |
| 2026-02-06 | $209.97 | $213.61 | $209.77 | $213.11 | 1.4M |
| 2026-02-05 | $212.80 | $212.89 | $207.35 | $210.54 | 1.8M |
| 2026-02-04 | $211.04 | $213.87 | $206.19 | $213.86 | 2.2M |
| 2026-02-03 | $208.59 | $210.98 | $207.09 | $210.96 | 1.7M |
| 2026-02-02 | $209.36 | $210.44 | $206.51 | $207.76 | 1.3M |
| 2026-01-30 | $212.75 | $214.04 | $209.32 | $211.52 | 1.5M |
| 2026-01-29 | $211.00 | $213.65 | $210.72 | $212.99 | 2.1M |
| 2026-01-28 | $206.61 | $210.93 | $205.46 | $208.04 | 2.0M |
| 2026-01-27 | $206.71 | $207.76 | $204.69 | $205.73 | 1.5M |
| 2026-01-26 | $209.80 | $210.29 | $205.34 | $206.51 | 1.7M |
| 2026-01-23 | $208.25 | $209.35 | $206.19 | $207.35 | 1.3M |
| 2026-01-22 | $208.00 | $209.50 | $204.90 | $206.79 | 1.7M |
| 2026-01-21 | $205.49 | $207.55 | $204.38 | $207.30 | 1.8M |
| 2026-01-20 | $207.29 | $208.91 | $202.21 | $203.04 | 2.1M |