Dorian LPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	32.00	33.00	30.80	32.08	32.08	1.26%	2,667
Feb 10, 2026	31.80	32.17	30.92	31.68	31.68	0.44%	723
Feb 9, 2026	32.35	32.35	31.34	31.54	31.54	-2.95%	547
Feb 6, 2026	30.08	32.98	29.39	32.50	31.80	8.44%	4,435
Feb 5, 2026	30.90	30.90	28.70	29.97	29.32	1.25%	967
Feb 4, 2026	30.66	30.91	29.60	29.60	28.96	-0.77%	2,296
Feb 3, 2026	31.00	31.00	29.56	29.83	29.19	0.24%	473
Feb 2, 2026	29.35	30.00	28.65	29.76	29.12	0.27%	1,440
Jan 30, 2026	29.08	30.29	29.08	29.68	29.04	-0.40%	1,944
Jan 29, 2026	28.72	29.80	28.72	29.80	29.16	2.28%	1,160
Jan 28, 2026	28.30	29.36	28.10	29.14	28.51	4.39%	734
Jan 27, 2026	27.14	27.98	27.14	27.91	27.31	2.31%	202
Jan 26, 2026	27.52	28.00	27.28	27.28	26.69	-2.01%	2,795
Jan 23, 2026	29.00	29.00	27.84	27.84	27.24	0.15%	61
Jan 22, 2026	28.50	28.50	27.60	27.80	27.20	-2.73%	1,434
Jan 21, 2026	28.50	28.98	28.07	28.58	27.96	0.94%	233
Jan 20, 2026	28.23	28.47	28.17	28.31	27.70	-1.68%	284
Jan 16, 2026	29.24	29.40	28.80	28.80	28.17	0.09%	587
Jan 15, 2026	28.69	28.84	28.69	28.77	28.15	-0.57%	398
Jan 14, 2026	28.61	28.94	28.61	28.94	28.31	0.33%	411
Jan 13, 2026	28.42	29.02	28.42	28.84	28.22	2.20%	3,974
Jan 12, 2026	27.72	28.48	27.53	28.22	27.61	3.87%	1,598
Jan 9, 2026	27.75	27.84	27.04	27.17	26.58	-1.89%	5,460
Jan 8, 2026	27.98	28.20	27.56	27.69	27.09	1.01%	8,111
Jan 7, 2026	27.35	27.60	27.16	27.41	26.82	0.34%	2,340
Jan 6, 2026	25.96	27.37	25.96	27.32	26.73	7.41%	5,867
Jan 5, 2026	25.36	25.57	25.28	25.44	24.89	4.52%	8,526
Jan 2, 2026	24.65	24.65	24.21	24.34	23.81	1.10%	4,626
Dec 31, 2025	23.95	24.07	23.89	24.07	23.55	-0.44%	256
Dec 30, 2025	24.32	24.33	24.11	24.18	23.66	0.03%	12,270
Dec 29, 2025	24.32	24.41	24.17	24.17	23.65	0.42%	1,132
Dec 24, 2025	24.00	24.12	23.95	24.07	23.55	0.06%	300
Dec 23, 2025	24.46	24.46	24.05	24.06	23.54	-2.20%	1,037
Dec 22, 2025	24.74	24.93	24.60	24.60	24.07	-2.04%	103
Dec 19, 2025	25.28	25.28	25.11	25.11	24.57	0.05%	1,216
Dec 18, 2025	25.42	25.42	25.10	25.10	24.56	0.67%	6
Dec 17, 2025	25.21	25.21	24.67	24.93	24.39	0.32%	741
Dec 16, 2025	24.84	25.03	24.84	24.85	24.31	-0.88%	8
Dec 15, 2025	24.63	25.07	24.63	25.07	24.53	1.79%	1,080
Dec 12, 2025	24.38	24.63	24.32	24.63	24.10	2.19%	824
Dec 11, 2025	24.21	24.21	24.00	24.10	23.58	-0.61%	666
Dec 10, 2025	24.49	24.70	24.01	24.25	23.73	-1.33%	286
Dec 9, 2025	24.59	24.59	24.48	24.58	24.05	-0.54%	609
Dec 8, 2025	24.92	25.50	24.71	24.71	24.18	-1.30%	541
Dec 5, 2025	25.04	25.04	24.92	25.04	24.50	-0.69%	292
Dec 4, 2025	25.21	25.21	25.21	25.21	24.67	-0.16%	20
Dec 3, 2025	24.81	25.32	24.81	25.25	24.71	3.95%	80
Dec 2, 2025	24.49	24.60	24.18	24.29	23.77	-2.33%	273
Dec 1, 2025	24.90	25.03	24.83	24.87	24.33	0.38%	138
Nov 28, 2025	24.61	24.82	24.61	24.78	24.24	-0.06%	453