Cheniere Energy (LNG) went public on April 11, 1997, when it opened at a split-adjusted price of $7.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $228.02 | $243.54 | $227.70 | $232.72 | 16,842,650 |
April 2025 | $229.80 | $238.28 | $188.30 | $230.62 | 50,732,000 |
March 2025 | $228.39 | $235.84 | $209.27 | $230.91 | 40,958,800 |
February 2025 | $221.92 | $232.27 | $206.16 | $228.08 | 48,015,300 |
January 2025 | $216.55 | $256.52 | $215.50 | $222.67 | 46,521,900 |
December 2024 | $223.12 | $227.10 | $202.51 | $213.93 | 30,083,700 |
November 2024 | $189.35 | $224.45 | $184.16 | $223.03 | 38,155,100 |
October 2024 | $176.83 | $191.84 | $176.57 | $190.07 | 34,268,300 |
September 2024 | $183.03 | $184.09 | $173.94 | $178.61 | 31,155,200 |
August 2024 | $180.95 | $186.16 | $166.11 | $183.99 | 29,803,400 |
July 2024 | $173.74 | $182.91 | $170.48 | $180.95 | 34,473,500 |
June 2024 | $155.68 | $173.94 | $153.39 | $173.21 | 43,088,600 |
May 2024 | $155.93 | $161.67 | $151.61 | $156.33 | 41,228,400 |
April 2024 | $159.35 | $161.05 | $151.05 | $155.93 | 37,897,300 |
March 2024 | $153.37 | $161.57 | $150.48 | $159.35 | 39,217,100 |
February 2024 | $160.65 | $163.96 | $150.83 | $153.34 | 48,236,900 |
January 2024 | $168.20 | $170.69 | $157.76 | $161.59 | 32,067,400 |
December 2023 | $178.35 | $180.77 | $165.92 | $168.21 | 28,300,700 |
November 2023 | $164.49 | $180.56 | $162.52 | $179.48 | 29,605,500 |
October 2023 | $163.17 | $174.50 | $153.42 | $163.56 | 32,289,400 |
September 2023 | $162.42 | $166.53 | $155.99 | $163.11 | 27,589,400 |
August 2023 | $158.05 | $167.65 | $152.28 | $160.40 | 30,548,600 |
July 2023 | $150.03 | $159.39 | $145.66 | $158.69 | 24,380,700 |
June 2023 | $135.29 | $150.34 | $135.15 | $149.38 | 36,348,400 |
May 2023 | $149.61 | $151.19 | $132.65 | $137.03 | 37,309,800 |
