Cheniere Energy (LNG) went public on April 11, 1997, when it opened at a split-adjusted price of $7.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $207.96 | $211.40 | $186.20 | $190.35 | 31,041,954 |
November 2025 | $210.97 | $217.81 | $200.51 | $208.46 | 36,260,500 |
October 2025 | $234.17 | $237.67 | $207.36 | $211.43 | 40,727,300 |
September 2025 | $240.00 | $242.85 | $227.89 | $234.35 | 33,161,800 |
August 2025 | $233.19 | $244.27 | $226.32 | $241.17 | 36,625,300 |
July 2025 | $244.23 | $244.82 | $219.94 | $234.75 | 44,406,300 |
June 2025 | $238.65 | $245.24 | $226.68 | $242.35 | 40,322,600 |
May 2025 | $226.93 | $242.37 | $223.95 | $235.86 | 37,583,000 |
April 2025 | $228.70 | $237.14 | $187.40 | $229.52 | 50,732,000 |
March 2025 | $227.29 | $234.71 | $208.27 | $229.81 | 40,958,800 |
February 2025 | $220.86 | $231.15 | $205.18 | $226.99 | 48,015,300 |
January 2025 | $215.51 | $255.29 | $214.47 | $221.60 | 46,521,900 |
December 2024 | $222.05 | $226.01 | $201.54 | $212.90 | 30,083,700 |
November 2024 | $188.45 | $223.38 | $183.28 | $221.96 | 38,155,100 |
October 2024 | $175.98 | $190.92 | $175.73 | $189.16 | 34,268,300 |
September 2024 | $182.15 | $183.21 | $173.11 | $177.75 | 31,155,200 |
August 2024 | $180.08 | $185.26 | $165.31 | $183.11 | 29,803,400 |
July 2024 | $172.91 | $182.04 | $169.66 | $180.08 | 34,473,500 |
June 2024 | $154.93 | $173.10 | $152.65 | $172.38 | 43,080,600 |
May 2024 | $155.18 | $160.89 | $150.89 | $155.58 | 41,228,400 |
April 2024 | $158.58 | $160.27 | $150.32 | $155.18 | 37,898,200 |
March 2024 | $152.63 | $160.80 | $149.76 | $158.58 | 39,218,100 |
February 2024 | $159.88 | $163.18 | $150.11 | $152.60 | 48,234,700 |
January 2024 | $167.39 | $169.88 | $157.01 | $160.81 | 32,067,400 |
December 2023 | $177.49 | $179.91 | $165.13 | $167.40 | 28,302,400 |
