Dorian LPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	24.61	24.61	24.61	24.61	24.61	0.82%	-
Jan 29, 2026	23.94	24.41	23.94	24.41	24.41	4.63%	1
Jan 28, 2026	23.33	23.33	23.33	23.33	23.33	2.41%	-
Jan 27, 2026	22.78	22.78	22.78	22.78	22.78	-1.00%	-
Jan 26, 2026	23.01	23.01	23.01	23.01	23.01	-3.03%	-
Jan 23, 2026	23.73	23.73	23.73	23.73	23.73	-2.43%	-
Jan 22, 2026	24.32	24.32	24.32	24.32	24.32	-0.57%	-
Jan 21, 2026	24.19	24.46	24.19	24.46	24.46	1.66%	70
Jan 20, 2026	24.06	24.06	24.06	24.06	24.06	-0.37%	-
Jan 19, 2026	24.15	24.15	24.15	24.15	24.15	-3.52%	-
Jan 16, 2026	25.03	25.03	25.03	25.03	25.03	1.34%	-
Jan 15, 2026	24.70	24.70	24.70	24.70	24.70	0.90%	-
Jan 14, 2026	24.48	24.48	24.48	24.48	24.48	2.00%	-
Jan 13, 2026	24.00	24.00	24.00	24.00	24.00	1.01%	-
Jan 12, 2026	23.76	23.76	23.76	23.76	23.76	0.34%	45
Jan 9, 2026	23.68	23.68	23.68	23.68	23.68	-2.47%	-
Jan 8, 2026	23.69	24.28	23.69	24.28	24.28	7.53%	4,215
Jan 7, 2026	22.58	22.58	22.58	22.58	22.58	6.86%	-
Jan 6, 2026	21.13	21.13	21.13	21.13	21.13	0.33%	-
Jan 5, 2026	21.06	21.06	21.06	21.06	21.06	-0.28%	-
Jan 2, 2026	20.59	21.12	20.59	21.12	21.12	3.73%	150
Dec 30, 2025	20.36	20.36	20.36	20.36	20.36	-0.92%	-
Dec 29, 2025	20.55	20.55	20.55	20.55	20.55	0.24%	-
Dec 23, 2025	20.55	20.55	20.50	20.50	20.50	-1.63%	730
Dec 22, 2025	20.81	20.84	20.81	20.84	20.84	-1.88%	50
Dec 19, 2025	21.19	21.24	21.19	21.24	21.24	0.09%	50
Dec 18, 2025	21.22	21.22	21.22	21.22	21.22	0.05%	-
Dec 17, 2025	21.21	21.21	21.21	21.21	21.21	0.86%	-
Dec 16, 2025	21.03	21.03	21.03	21.03	21.03	1.06%	-
Dec 15, 2025	20.81	20.81	20.81	20.81	20.81	-0.57%	-
Dec 12, 2025	20.55	20.93	20.55	20.93	20.93	1.26%	50
Dec 11, 2025	20.67	20.67	20.67	20.67	20.67	-0.96%	-
Dec 10, 2025	20.87	20.87	20.87	20.87	20.87	-0.43%	-
Dec 9, 2025	20.96	20.96	20.96	20.96	20.96	-2.96%	-
Dec 8, 2025	21.60	21.60	21.60	21.60	21.60	-0.32%	25
Dec 5, 2025	21.31	21.67	21.31	21.67	21.67	1.69%	60
Dec 4, 2025	21.31	21.31	21.31	21.31	21.31	2.01%	-
Dec 3, 2025	20.89	20.89	20.89	20.89	20.89	-0.71%	-
Dec 2, 2025	21.04	21.04	21.04	21.04	21.04	-1.13%	-
Dec 1, 2025	21.13	21.28	21.13	21.28	21.28	0.90%	230
Nov 28, 2025	21.09	21.09	21.09	21.09	21.09	-1.22%	-
Nov 27, 2025	21.04	21.35	21.04	21.35	21.35	0.47%	50
Nov 26, 2025	21.25	21.25	21.25	21.25	21.25	0.33%	-
Nov 25, 2025	21.18	21.18	21.18	21.18	21.18	0.86%	-
Nov 24, 2025	21.48	21.48	21.00	21.00	21.00	-1.41%	50
Nov 21, 2025	21.30	21.30	21.30	21.30	21.30	-4.48%	-
Nov 20, 2025	21.98	22.30	21.98	22.30	22.30	0.50%	2
Nov 19, 2025	22.19	22.19	22.19	22.19	22.19	2.31%	-
Nov 18, 2025	21.69	21.69	21.69	21.69	21.69	-3.26%	-
Nov 17, 2025	22.42	22.42	22.42	22.42	22.42	-1.84%	-