Cheniere Energy (LNG) went public on April 11, 1997, when it opened at a split-adjusted price of $7.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $233.81 | $242.80 | $226.93 | $230.14 | 20,070,039 |
July 2025 | $244.88 | $245.48 | $220.53 | $235.38 | 44,406,300 |
June 2025 | $239.29 | $245.90 | $227.29 | $243.00 | 40,322,600 |
May 2025 | $227.53 | $243.02 | $224.55 | $236.49 | 37,583,000 |
April 2025 | $229.32 | $237.77 | $187.90 | $230.13 | 50,732,000 |
March 2025 | $227.90 | $235.34 | $208.82 | $230.42 | 40,958,800 |
February 2025 | $221.45 | $231.77 | $205.73 | $227.59 | 48,015,300 |
January 2025 | $216.09 | $255.97 | $215.04 | $222.20 | 46,521,900 |
December 2024 | $222.64 | $226.62 | $202.08 | $213.47 | 30,083,700 |
November 2024 | $188.95 | $223.97 | $183.77 | $222.55 | 38,155,100 |
October 2024 | $176.45 | $191.43 | $176.20 | $189.66 | 34,268,300 |
September 2024 | $182.64 | $183.70 | $173.57 | $178.23 | 31,155,200 |
August 2024 | $180.57 | $185.76 | $165.76 | $183.60 | 29,803,400 |
July 2024 | $173.37 | $182.52 | $170.12 | $180.57 | 34,473,500 |
June 2024 | $155.35 | $173.57 | $153.06 | $172.84 | 43,080,600 |
May 2024 | $155.60 | $161.32 | $151.29 | $156.00 | 41,228,400 |
April 2024 | $159.01 | $160.70 | $150.73 | $155.60 | 37,898,200 |
March 2024 | $153.04 | $161.23 | $150.16 | $159.01 | 39,218,100 |
February 2024 | $160.31 | $163.61 | $150.51 | $153.01 | 48,234,700 |
January 2024 | $167.84 | $170.33 | $157.43 | $161.24 | 32,067,400 |
December 2023 | $177.97 | $180.39 | $165.57 | $167.85 | 28,302,400 |
November 2023 | $164.14 | $180.17 | $162.17 | $179.10 | 29,605,500 |
October 2023 | $162.82 | $174.13 | $153.09 | $163.21 | 32,289,400 |
September 2023 | $162.07 | $166.17 | $155.66 | $162.76 | 27,590,300 |
August 2023 | $157.72 | $167.29 | $151.96 | $160.05 | 30,548,600 |
