tiprankstipranks
Trending News
More News >
Cheniere Energy (LNG)
NYSE:LNG
US Market

Cheniere Energy (LNG) Historical Prices

Compare
2,273 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 28, 2025
232.00
234.62
232.00
233.62
233.62
+0.85%
1,452,177
0.71
May 27, 2025
230.00
233.21
228.84
231.66
231.66
+1.11%
1,648,267
0.79
May 23, 2025
228.00
229.48
225.20
229.12
229.12
+0.27%
1,351,643
0.65
May 22, 2025
227.99
229.32
225.03
228.51
228.51
-0.35%
1,506,352
0.72
May 21, 2025
231.90
232.36
228.55
229.31
229.31
-1.56%
1,556,954
0.73
May 20, 2025
232.59
234.29
232.29
232.95
232.95
-0.11%
1,404,751
0.65
May 19, 2025
233.20
234.34
231.22
233.21
233.21
-0.79%
1,275,464
0.59
May 16, 2025
235.39
236.60
233.68
235.07
235.07
-0.28%
1,460,698
0.67
May 15, 2025
231.80
236.04
231.72
235.72
235.72
+1.06%
1,323,770
0.60
May 14, 2025
233.40
234.68
230.86
233.25
233.25
+0.23%
1,729,644
0.77
May 13, 2025
231.89
235.78
231.16
232.72
232.72
+0.97%
1,770,375
0.79
May 12, 2025
238.50
238.65
227.70
230.48
230.48
-1.42%
2,022,255
0.90
May 09, 2025
239.00
239.23
232.13
233.80
233.80
-1.27%
2,580,052
1.15
May 08, 2025
236.25
244.05
235.59
237.31
236.81
-0.40%
2,495,627
1.10
May 07, 2025
234.51
239.47
234.51
238.76
238.26
+2.05%
1,956,385
0.87
May 06, 2025
236.51
238.00
232.33
234.46
233.97
-0.24%
1,718,500
0.76
May 05, 2025
234.00
236.47
231.97
235.51
235.01
+0.09%
1,305,602
0.58
May 02, 2025
233.08
236.05
231.28
235.79
235.29
+2.52%
1,707,550
0.75
May 01, 2025
228.50
234.38
228.50
230.49
230.00
-0.06%
1,288,881
0.57
Apr 30, 2025
230.76
233.85
225.66
231.11
230.62
-2.62%
2,663,633
1.18
Apr 29, 2025
234.90
238.78
233.69
237.83
237.33
+0.31%
1,170,530
0.51
Apr 28, 2025
232.64
238.73
232.08
237.60
237.10
+2.11%
1,416,857
0.61
Apr 25, 2025
231.18
233.39
230.66
233.18
232.69
+0.60%
1,169,742
0.50
Apr 24, 2025
230.65
234.27
229.63
232.27
231.78
+2.05%
1,365,386
0.58
Apr 23, 2025
232.86
234.70
223.79
228.09
227.61
-0.53%
2,182,101
0.91
Apr 22, 2025
226.96
233.71
225.49
229.80
229.32
+3.11%
2,303,463
0.95
Apr 21, 2025
229.63
230.00
221.81
223.34
222.87
-3.30%
2,097,812
0.87
Apr 17, 2025
228.99
234.47
228.42
231.45
230.96
+1.97%
2,011,301
0.83
Apr 16, 2025
227.06
231.04
225.59
227.45
226.97
+0.43%
1,395,145
0.57
Apr 15, 2025
223.27
228.69
222.53
226.95
226.47
+2.61%
1,749,591
0.71
Apr 14, 2025
225.11
225.13
218.15
221.65
221.18
+0.82%
1,643,476
0.66
Apr 11, 2025
213.00
221.34
212.41
220.31
219.84
+3.73%
2,731,862
1.11
Apr 10, 2025
213.33
218.48
206.65
212.84
212.39
-2.08%
2,874,842
1.18
Apr 09, 2025
202.80
221.70
199.11
217.83
217.37
+6.40%
4,325,309
1.82
Apr 08, 2025
214.25
218.35
203.08
205.16
204.73
+1.68%
4,299,013
1.84
Apr 07, 2025
190.51
209.64
188.70
202.20
201.77
+2.73%
4,590,670
2.01
Apr 04, 2025
209.00
211.75
194.43
197.25
196.83
-10.18%
4,977,847
2.22
Apr 03, 2025
225.00
231.95
219.69
220.07
219.61
-6.00%
2,911,439
1.31
Apr 02, 2025
228.77
235.62
228.65
234.62
234.12
+1.80%
1,403,912
0.63
Apr 01, 2025
230.29
231.62
225.51
230.95
230.46
+0.02%
1,451,020
0.66
Mar 31, 2025
223.83
232.26
222.44
231.40
230.91
+2.50%
2,180,933
1.00
Mar 28, 2025
226.03
226.63
223.38
226.23
225.75
-0.04%
1,330,961
0.61
Mar 27, 2025
230.40
233.00
224.37
226.79
226.31
-2.23%
2,259,590
1.05
Mar 26, 2025
234.75
235.57
230.29
232.45
231.96
+0.41%
1,191,650
0.55
Mar 25, 2025
232.85
236.34
229.63
232.00
231.51
-0.47%
1,770,003
0.81
Mar 24, 2025
229.77
234.40
228.50
233.59
233.10
+3.20%
1,551,209
0.71
Mar 21, 2025
230.00
230.10
226.83
226.83
226.35
-1.27%
2,395,031
1.10
Mar 20, 2025
226.52
231.06
224.65
230.23
229.74
+1.52%
1,439,785
0.66
Mar 19, 2025
224.03
228.07
224.03
227.27
226.79
+1.66%
1,365,544
0.63
Mar 18, 2025
224.62
228.17
222.48
224.03
223.56
+0.89%
2,189,820
1.01
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis