Dynagas LNG Partners LP (DLNG.PRA)
NYSE: DLNG.PRA · Real-Time Price · USD · Preferred Stock
26.48
-0.41 (-1.53%)
At close: Jul 25, 2025
Dynagas LNG Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 26.38 | 26.89 | 26.29 | 26.89 | 26.89 | 1.98% | 6,526 |
| Jul 23, 2025 | 26.22 | 26.37 | 26.20 | 26.37 | 26.37 | 0.76% | 6,391 |
| Jul 22, 2025 | 26.00 | 26.17 | 25.90 | 26.17 | 26.17 | 0.08% | 6,475 |
| Jul 21, 2025 | 25.74 | 26.15 | 25.74 | 26.15 | 26.15 | 1.60% | 4,064 |
| Jul 18, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.14% | 850 |
| Jul 17, 2025 | 25.70 | 25.71 | 25.70 | 25.70 | 25.70 | - | 980 |
| Jul 16, 2025 | 25.59 | 25.75 | 25.45 | 25.70 | 25.70 | 0.59% | 9,863 |
| Jul 15, 2025 | 25.58 | 25.58 | 25.41 | 25.55 | 25.55 | 0.20% | 7,347 |
| Jul 14, 2025 | 25.75 | 25.75 | 25.50 | 25.50 | 25.50 | -0.60% | 6,943 |
| Jul 11, 2025 | 25.57 | 25.71 | 25.57 | 25.66 | 25.66 | 0.21% | 4,110 |
| Jul 10, 2025 | 25.51 | 25.74 | 25.45 | 25.60 | 25.60 | -0.47% | 10,722 |
| Jul 9, 2025 | 25.58 | 25.74 | 25.52 | 25.72 | 25.72 | 0.48% | 1,995 |
| Jul 8, 2025 | 25.55 | 25.66 | 25.55 | 25.60 | 25.60 | 0.39% | 1,604 |
| Jul 7, 2025 | 25.58 | 25.63 | 25.50 | 25.50 | 25.50 | -0.31% | 2,336 |
| Jul 3, 2025 | 25.55 | 25.58 | 25.51 | 25.58 | 25.58 | 0.12% | 1,585 |
| Jul 2, 2025 | 25.49 | 25.55 | 25.49 | 25.55 | 25.55 | 0.31% | 583 |
| Jul 1, 2025 | 25.34 | 25.47 | 25.34 | 25.47 | 25.47 | - | 3,540 |
| Jun 30, 2025 | 25.47 | 25.47 | 25.46 | 25.47 | 25.47 | -0.04% | 1,117 |
| Jun 27, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.35% | 544 |
| Jun 26, 2025 | 25.49 | 25.49 | 25.36 | 25.39 | 25.39 | -0.24% | 2,063 |
| Jun 25, 2025 | 25.36 | 25.51 | 25.36 | 25.45 | 25.45 | -0.18% | 2,543 |
| Jun 24, 2025 | 25.51 | 25.51 | 25.35 | 25.50 | 25.50 | 0.57% | 5,187 |
| Jun 23, 2025 | 25.48 | 25.48 | 25.35 | 25.35 | 25.35 | -0.70% | 2,126 |
| Jun 20, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.83% | 432 |
| Jun 18, 2025 | 25.40 | 25.55 | 25.32 | 25.32 | 25.32 | -0.15% | 3,603 |
| Jun 17, 2025 | 25.29 | 25.36 | 25.27 | 25.36 | 25.36 | 0.19% | 3,318 |
| Jun 16, 2025 | 25.48 | 25.54 | 25.31 | 25.31 | 25.31 | -0.25% | 653 |
| Jun 13, 2025 | 25.39 | 25.50 | 25.30 | 25.37 | 25.37 | -0.48% | 3,347 |
| Jun 12, 2025 | 25.39 | 25.55 | 25.35 | 25.50 | 25.50 | 0.53% | 1,960 |
| Jun 10, 2025 | 25.30 | 25.54 | 25.30 | 25.36 | 25.36 | 0.48% | 3,824 |
| Jun 9, 2025 | 25.55 | 25.55 | 25.24 | 25.24 | 25.24 | -1.33% | 4,075 |
| Jun 6, 2025 | 25.47 | 25.58 | 25.47 | 25.58 | 25.58 | 0.43% | 1,523 |
| Jun 5, 2025 | 25.48 | 25.48 | 25.20 | 25.47 | 25.47 | 0.79% | 4,174 |
| Jun 4, 2025 | 25.35 | 25.47 | 25.25 | 25.27 | 25.27 | -0.69% | 5,803 |
| Jun 3, 2025 | 25.45 | 25.50 | 25.45 | 25.45 | 25.45 | -0.51% | 1,969 |
| Jun 2, 2025 | 25.47 | 25.58 | 25.47 | 25.58 | 25.58 | 0.30% | 937 |
| May 30, 2025 | 25.22 | 25.53 | 25.22 | 25.50 | 25.50 | 0.43% | 4,832 |
| May 29, 2025 | 25.22 | 25.39 | 25.21 | 25.39 | 25.39 | 0.75% | 2,671 |
| May 28, 2025 | 25.35 | 25.39 | 25.20 | 25.20 | 25.20 | -0.60% | 4,635 |
| May 27, 2025 | 25.42 | 25.42 | 25.30 | 25.35 | 25.35 | -0.82% | 12,731 |
| May 23, 2025 | 25.75 | 25.75 | 25.56 | 25.56 | 25.56 | -0.85% | 1,517 |
| May 22, 2025 | 25.39 | 25.83 | 25.32 | 25.78 | 25.78 | 0.53% | 4,441 |
| May 21, 2025 | 25.40 | 25.82 | 25.30 | 25.65 | 25.65 | 1.44% | 3,437 |
| May 20, 2025 | 25.36 | 25.89 | 25.19 | 25.28 | 25.28 | - | 2,539 |
| May 19, 2025 | 25.38 | 25.72 | 25.28 | 25.28 | 25.28 | -0.73% | 2,706 |
| May 16, 2025 | 25.58 | 25.58 | 25.38 | 25.47 | 25.47 | -0.48% | 2,302 |
| May 15, 2025 | 25.44 | 25.80 | 25.34 | 25.59 | 25.59 | 0.46% | 6,012 |
| May 14, 2025 | 25.61 | 25.86 | 25.32 | 25.47 | 25.47 | -0.70% | 2,274 |
| May 13, 2025 | 25.63 | 25.80 | 25.58 | 25.65 | 25.65 | 1.34% | 4,685 |
| May 12, 2025 | 25.90 | 25.90 | 25.20 | 25.31 | 25.31 | -2.01% | 11,188 |