MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LNG — Cheniere Energy Inc
NYSECheniere Energy Inc
$274.93
+4.98(+1.84%)
- O
- 270.00
- H
- 276.12
- L
- 267.86
- V
- 1.68M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$274.93
Period Return+20.54%
Period High$300.89
Period Low$186.20
Avg Daily Volume2.11M
Total Trading Days365
LNG — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $270.00 | $276.12 | $267.86 | $274.93 | +$4.98 | +1.84% | 1,680,958 | $273.96 | $267.86 $276.12 |
| Oct 2, 2026 | $261.93 | $270.25 | $259.50 | $269.95 | $-2.45 | -0.90% | 2,824,469 | $266.74 | $259.50 $270.25 |
| Oct 1, 2026 | $267.80 | $273.83 | $267.33 | $272.40 | +$3.37 | +1.25% | 2,304,499 | $270.59 | $267.33 $273.83 |
| Sep 30, 2026 | $267.98 | $269.60 | $266.12 | $269.03 | +$1.74 | +0.65% | 1,828,543 | $268.36 | $266.12 $269.60 |
| Sep 29, 2026 | $266.10 | $269.81 | $265.10 | $267.29 | $-2.36 | -0.88% | 1,608,884 | $267.82 | $265.10 $269.81 |
| Sep 28, 2026 | $271.23 | $273.42 | $269.51 | $269.65 | +$1.11 | +0.41% | 1,747,135 | $271.14 | $269.51 $273.42 |
| Sep 25, 2026 | $273.40 | $274.74 | $267.94 | $268.54 | $-7.74 | -2.80% | 1,888,187 | $270.23 | $267.94 $274.74 |
| Sep 24, 2026 | $274.91 | $279.71 | $273.09 | $276.28 | +$2.67 | +0.98% | 1,661,025 | $276.89 | $273.09 $279.71 |
| Sep 23, 2026 | $274.69 | $281.00 | $273.35 | $273.61 | +$0.65 | +0.24% | 1,785,851 | $276.68 | $273.35 $281.00 |
| Sep 22, 2026 | $271.04 | $279.57 | $268.76 | $272.96 | $-2.02 | -0.73% | 2,477,595 | $273.88 | $268.76 $279.57 |
| Sep 21, 2026 | $267.92 | $278.49 | $266.87 | $274.98 | +$6.64 | +2.47% | 3,129,400 | $274.03 | $266.87 $278.49 |
| Sep 18, 2026 | $269.07 | $273.07 | $267.71 | $268.34 | $-1.51 | -0.56% | 3,031,864 | $269.34 | $267.71 $273.07 |
| Sep 17, 2026 | $266.38 | $270.36 | $264.36 | $269.85 | +$2.10 | +0.78% | 1,622,304 | $269.09 | $264.36 $270.36 |
| Sep 16, 2026 | $268.00 | $271.80 | $265.27 | $267.75 | $-3.23 | -1.19% | 1,702,610 | $268.50 | $265.27 $271.80 |
| Sep 15, 2026 | $273.32 | $275.49 | $270.13 | $270.98 | $-3.30 | -1.20% | 1,896,359 | $271.80 | $270.13 $275.49 |
| Sep 14, 2026 | $281.13 | $283.55 | $273.19 | $274.28 | $-4.06 | -1.46% | 1,691,737 | $276.15 | $273.19 $283.55 |
| Sep 11, 2026 | $277.76 | $280.43 | $274.57 | $278.34 | +$0.50 | +0.18% | 1,481,648 | $277.86 | $274.57 $280.43 |
| Sep 10, 2026 | $281.00 | $281.00 | $276.73 | $277.84 | +$1.91 | +0.69% | 1,488,409 | $278.60 | $276.73 $281.00 |
| Sep 9, 2026 | $278.99 | $280.60 | $274.72 | $275.93 | $-0.09 | -0.03% | 3,018,573 | $276.57 | $274.72 $280.60 |
| Sep 8, 2026 | $280.68 | $281.84 | $274.48 | $276.02 | $-15.98 | -5.47% | 4,933,393 | $277.14 | $274.48 $281.84 |
| Sep 4, 2026 | $289.96 | $292.33 | $286.82 | $292.00 | +$1.15 | +0.40% | 3,022,164 | $289.82 | $286.82 $292.33 |
| Sep 3, 2026 | $296.00 | $296.22 | $289.46 | $290.85 | $-5.01 | -1.69% | 2,453,014 | $292.65 | $289.46 $296.22 |
| Sep 2, 2026 | $290.04 | $297.92 | $287.76 | $295.86 | +$1.73 | +0.59% | 2,597,220 | $294.57 | $287.76 $297.92 |
| Sep 1, 2026 | $296.72 | $299.18 | $287.41 | $294.13 | +$2.44 | +0.84% | 2,145,424 | $292.34 | $287.41 $299.18 |
| Aug 31, 2026 | $286.68 | $293.26 | $284.56 | $291.69 | +$9.36 | +3.32% | 2,080,556 | $290.38 | $284.56 $293.26 |
| Aug 28, 2026 | $281.46 | $282.98 | $279.85 | $282.33 | +$1.53 | +0.54% | 1,301,714 | $281.79 | $279.85 $282.98 |
| Aug 27, 2026 | $283.68 | $284.23 | $275.93 | $280.80 | $-3.28 | -1.15% | 2,181,514 | $280.47 | $275.93 $284.23 |
| Aug 26, 2026 | $275.19 | $284.52 | $274.00 | $284.08 | +$5.28 | +1.89% | 1,456,678 | $282.64 | $274.00 $284.52 |
| Aug 25, 2026 | $277.85 | $281.26 | $276.00 | $278.80 | $-1.99 | -0.71% | 1,499,084 | $279.29 | $276.00 $281.26 |
| Aug 24, 2026 | $278.21 | $281.13 | $275.62 | $280.79 | +$3.28 | +1.18% | 1,137,275 | $279.49 | $275.62 $281.13 |