NYSE:LNG
Cheniere Energy Stock Price (Quote)
$157.54
-3.09 (-1.92%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $152.88 | $163.63 | Friday, 3rd May 2024 LNG stock ended at $157.54. This is 1.92% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.35% from a day low at $155.31 to a day high of $163.63. |
| 90 days | $152.31 | $164.94 | |
| 52 weeks | $135.30 | $183.46 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $162.00 | $163.63 | $155.31 | $157.54 | 3 693 941 |
| May 02, 2024 | $158.38 | $161.29 | $157.63 | $160.63 | 2 670 719 |
| May 01, 2024 | $157.82 | $159.29 | $156.38 | $157.03 | 1 923 936 |
| Apr 30, 2024 | $161.67 | $161.80 | $157.71 | $157.82 | 2 476 124 |
| Apr 29, 2024 | $159.49 | $162.00 | $159.27 | $161.70 | 1 588 020 |
| Apr 26, 2024 | $158.75 | $159.88 | $157.98 | $159.14 | 1 206 008 |
| Apr 25, 2024 | $157.14 | $160.01 | $157.14 | $159.36 | 1 434 845 |
| Apr 24, 2024 | $158.00 | $158.37 | $155.78 | $157.42 | 2 095 673 |
| Apr 23, 2024 | $160.30 | $161.22 | $158.64 | $158.90 | 1 796 214 |
| Apr 22, 2024 | $161.42 | $162.00 | $159.10 | $160.46 | 1 354 637 |
| Apr 19, 2024 | $160.44 | $163.00 | $160.07 | $161.97 | 1 484 651 |
| Apr 18, 2024 | $156.94 | $160.94 | $156.94 | $160.43 | 2 040 331 |
| Apr 17, 2024 | $155.04 | $157.67 | $154.32 | $156.81 | 1 599 475 |
| Apr 16, 2024 | $153.33 | $154.70 | $152.88 | $154.27 | 1 656 741 |
| Apr 15, 2024 | $158.00 | $158.00 | $153.79 | $154.43 | 1 366 056 |
| Apr 12, 2024 | $159.51 | $161.15 | $156.06 | $156.79 | 1 606 597 |
| Apr 11, 2024 | $158.69 | $159.29 | $156.98 | $158.85 | 1 054 026 |
| Apr 10, 2024 | $155.83 | $158.63 | $155.51 | $158.06 | 1 307 525 |
| Apr 09, 2024 | $156.61 | $157.44 | $155.62 | $157.04 | 1 008 541 |
| Apr 08, 2024 | $156.64 | $157.49 | $155.92 | $156.48 | 1 353 669 |
| Apr 05, 2024 | $155.26 | $156.98 | $154.68 | $156.76 | 1 134 488 |
| Apr 04, 2024 | $158.90 | $159.88 | $154.48 | $155.03 | 1 904 689 |
| Apr 03, 2024 | $159.54 | $160.82 | $158.26 | $158.29 | 1 046 249 |
| Apr 02, 2024 | $159.65 | $160.00 | $157.75 | $158.60 | 1 976 892 |
| Apr 01, 2024 | $161.28 | $161.72 | $159.16 | $159.33 | 1 730 738 |
