LNG - Cheniere Energy, Inc.
211.37
-3.030 -1.434%
Share volume: 2,394,680
Last Updated: 03-11-2025
Utilities/Natural Gas Distribution:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$214.40
-3.03
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $214.44 | $214.44 | $217.32 | $217.32 | $210.72 | $210.72 | $211.37 | $211.37 | 2,394,680 | $2,394,680.00 |
| 03-10-2025 | $220.00 | $220.00 | $220.43 | $220.43 | $210.73 | $210.73 | $214.40 | $214.40 | 2,409,778 | $2,409,778.00 |
| 03-07-2025 | $216.45 | $216.45 | $222.17 | $222.17 | $213.65 | $213.65 | $220.20 | $220.20 | 2,749,273 | $2,749,273.00 |
| 03-06-2025 | $215.25 | $215.25 | $219.11 | $219.11 | $212.75 | $212.75 | $215.41 | $215.41 | 1,831,084 | $1,831,084.00 |
| 03-05-2025 | $217.78 | $217.78 | $219.87 | $219.87 | $215.01 | $215.01 | $217.56 | $217.56 | 2,075,758 | $2,075,758.00 |
| 03-04-2025 | $216.69 | $216.69 | $223.61 | $223.61 | $214.79 | $214.79 | $219.98 | $219.98 | 2,486,702 | $2,486,702.00 |
| 03-03-2025 | $228.87 | $228.87 | $230.00 | $230.00 | $219.41 | $219.41 | $220.85 | $220.85 | 2,261,031 | $2,261,031.00 |
| 02-28-2025 | $219.40 | $219.40 | $229.75 | $229.75 | $218.94 | $218.94 | $228.56 | $228.56 | 4,031,821 | $3,914,052.00 |
| 02-27-2025 | $219.37 | $219.37 | $223.08 | $223.08 | $217.53 | $217.53 | $219.93 | $219.93 | 2,027,769 | $2,027,769.00 |
| 02-26-2025 | $216.27 | $216.27 | $219.25 | $219.25 | $215.78 | $215.78 | $218.99 | $218.99 | 1,800,861 | $1,800,861.00 |