Cheniere Energy Inc (LNG) Historical Stock Data
151.76 ↑2.92 (1.96%)
As of Market Close on January 26th, 2023.
Historical Data
In the past 30 trading days, LNG is up 0.07% a day on average. There have been 17 days where Cheniere Energy Inc closed green and 13 days where LNG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-01-26 | 149.19 | 151.76 | ↑$2.57 (1.72%) | 148.70 | 151.93 | 1.99M |
2023-01-25 | 149.19 | 148.84 | ↓$0.35 (-0.23%) | 147.25 | 149.68 | 1.79M |
2023-01-24 | 154.48 | 151.02 | ↓$3.46 (-2.24%) | 150.56 | 154.48 | 1.43M |
2023-01-23 | 151.63 | 154.91 | ↑$3.28 (2.16%) | 150.26 | 155.82 | 1.87M |
2023-01-20 | 151.44 | 151.73 | ↑$0.29 (0.19%) | 149.50 | 152.67 | 1.54M |
2023-01-19 | 150.09 | 150.59 | ↑$0.50 (0.33%) | 146.77 | 150.96 | 2.54M |
2023-01-18 | 150.55 | 151.37 | ↑$0.82 (0.54%) | 150.11 | 154.45 | 2.31M |
2023-01-17 | 155.50 | 149.87 | ↓$5.63 (-3.62%) | 148.43 | 156.22 | 2.77M |
2023-01-13 | 153.15 | 156.51 | ↑$3.36 (2.19%) | 149.60 | 156.71 | 1.90M |
2023-01-12 | 149.56 | 153.47 | ↑$3.91 (2.61%) | 149.20 | 154.75 | 2.06M |
2023-01-11 | 147.13 | 149.46 | ↑$2.33 (1.58%) | 147.13 | 151.24 | 2.47M |
2023-01-10 | 143.25 | 146.51 | ↑$3.26 (2.28%) | 142.99 | 147.02 | 1.71M |
2023-01-09 | 144.03 | 143.49 | ↓$0.54 (-0.37%) | 142.01 | 145.27 | 2.19M |
2023-01-06 | 144.08 | 142.88 | ↓$1.20 (-0.83%) | 142.31 | 145.70 | 2.21M |
2023-01-05 | 143.16 | 144.79 | ↑$1.63 (1.14%) | 142.61 | 145.14 | 2.70M |
2023-01-04 | 137.38 | 144.69 | ↑$7.31 (5.32%) | 135.00 | 145.00 | 3.70M |
2023-01-03 | 148.75 | 140.53 | ↓$8.22 (-5.53%) | 140.00 | 149.40 | 4.36M |
2022-12-30 | 148.80 | 149.96 | ↑$1.16 (0.78%) | 147.10 | 150.75 | 1.75M |
2022-12-29 | 147.95 | 149.86 | ↑$1.91 (1.29%) | 147.60 | 150.77 | 1.63M |
2022-12-28 | 154.00 | 149.46 | ↓$4.54 (-2.95%) | 149.25 | 154.68 | 1.56M |
2022-12-27 | 156.93 | 155.51 | ↓$1.42 (-0.90%) | 154.01 | 159.13 | 1.32M |
2022-12-23 | 151.66 | 155.92 | ↑$4.26 (2.81%) | 151.19 | 156.18 | 1.14M |
2022-12-22 | 155.91 | 152.45 | ↓$3.46 (-2.22%) | 147.63 | 156.74 | 2.27M |
2022-12-21 | 154.63 | 157.32 | ↑$2.69 (1.74%) | 153.13 | 157.44 | 1.71M |
2022-12-20 | 151.84 | 153.70 | ↑$1.86 (1.22%) | 150.90 | 154.31 | 1.45M |
2022-12-19 | 157.50 | 152.27 | ↓$5.23 (-3.32%) | 152.02 | 157.58 | 1.68M |
2022-12-16 | 158.85 | 157.61 | ↓$1.24 (-0.78%) | 155.13 | 159.30 | 2.03M |
2022-12-15 | 162.28 | 160.60 | ↓$1.68 (-1.04%) | 158.98 | 162.28 | 1.59M |
2022-12-14 | 166.42 | 163.20 | ↓$3.22 (-1.93%) | 160.66 | 166.75 | 1.60M |
2022-12-13 | 164.82 | 165.20 | ↑$0.38 (0.23%) | 163.80 | 166.64 | 1.48M |
Create an account or log in to view more rows.
$LNG LOADING UP HERE!
$LNG Longs will be rewarded handsomely
$LNG let’s go down baby 😉
$LNG watch for another rejection up here
$LNG how long until we take off?
$LNG market starting to dump
$LNG they don’t want us to shine… But we gon shine…
$LNG this is going to skyrocket tmr!!!
$LNG Pamp it higher...
$LNG wow! I sold too early