Dynagas LNG Partners LP (DLNG)
NYSE: DLNG · Real-Time Price · USD
3.620
+0.010 (0.28%)
Nov 3, 2025, 3:42 PM EST - Market open
Dynagas LNG Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 3.58 | 3.65 | 3.52 | 3.62 | - | 0.14% | 57,023 |
| Oct 31, 2025 | 3.64 | 3.64 | 3.51 | 3.61 | 3.61 | 1.98% | 29,987 |
| Oct 30, 2025 | 3.56 | 3.68 | 3.54 | 3.54 | 3.54 | -0.28% | 63,798 |
| Oct 29, 2025 | 3.65 | 3.66 | 3.55 | 3.55 | 3.55 | -2.47% | 59,705 |
| Oct 28, 2025 | 3.59 | 3.70 | 3.58 | 3.64 | 3.64 | 1.39% | 74,069 |
| Oct 27, 2025 | 3.54 | 3.66 | 3.50 | 3.59 | 3.59 | 1.41% | 45,861 |
| Oct 24, 2025 | 3.60 | 3.64 | 3.45 | 3.54 | 3.54 | -1.67% | 107,200 |
| Oct 23, 2025 | 3.55 | 3.69 | 3.55 | 3.60 | 3.60 | 1.69% | 51,564 |
| Oct 22, 2025 | 3.48 | 3.57 | 3.47 | 3.54 | 3.54 | 1.72% | 31,027 |
| Oct 21, 2025 | 3.50 | 3.55 | 3.48 | 3.48 | 3.48 | -1.42% | 45,386 |
| Oct 20, 2025 | 3.57 | 3.58 | 3.52 | 3.53 | 3.53 | -0.28% | 28,343 |
| Oct 17, 2025 | 3.52 | 3.56 | 3.52 | 3.54 | 3.54 | -0.28% | 22,990 |
| Oct 16, 2025 | 3.59 | 3.63 | 3.53 | 3.55 | 3.55 | -0.14% | 47,009 |
| Oct 15, 2025 | 3.47 | 3.59 | 3.47 | 3.56 | 3.56 | 2.16% | 40,961 |
| Oct 14, 2025 | 3.48 | 3.60 | 3.48 | 3.48 | 3.48 | -0.85% | 86,271 |
| Oct 13, 2025 | 3.51 | 3.57 | 3.48 | 3.51 | 3.51 | 0.57% | 52,014 |
| Oct 10, 2025 | 3.53 | 3.54 | 3.40 | 3.49 | 3.49 | -1.13% | 58,711 |
| Oct 9, 2025 | 3.52 | 3.55 | 3.50 | 3.53 | 3.53 | 0.28% | 47,927 |
| Oct 8, 2025 | 3.46 | 3.53 | 3.46 | 3.52 | 3.52 | 1.73% | 25,654 |
| Oct 7, 2025 | 3.53 | 3.53 | 3.45 | 3.46 | 3.46 | -1.42% | 47,776 |
| Oct 6, 2025 | 3.54 | 3.55 | 3.50 | 3.51 | 3.51 | -0.57% | 35,027 |
| Oct 3, 2025 | 3.54 | 3.60 | 3.51 | 3.53 | 3.53 | -0.56% | 24,648 |
| Oct 2, 2025 | 3.48 | 3.56 | 3.48 | 3.55 | 3.55 | 0.85% | 26,132 |
| Oct 1, 2025 | 3.49 | 3.64 | 3.49 | 3.52 | 3.52 | 0.28% | 23,264 |
| Sep 30, 2025 | 3.60 | 3.62 | 3.50 | 3.51 | 3.51 | -1.40% | 21,763 |
| Sep 29, 2025 | 3.61 | 3.67 | 3.51 | 3.56 | 3.56 | -1.39% | 41,765 |
| Sep 26, 2025 | 3.60 | 3.72 | 3.60 | 3.61 | 3.61 | -0.55% | 61,144 |
| Sep 25, 2025 | 3.65 | 3.79 | 3.60 | 3.63 | 3.63 | -0.36% | 64,542 |
| Sep 24, 2025 | 3.75 | 3.75 | 3.60 | 3.64 | 3.64 | -1.81% | 112,761 |
| Sep 23, 2025 | 3.79 | 3.81 | 3.71 | 3.71 | 3.71 | -1.33% | 41,002 |
| Sep 22, 2025 | 3.71 | 3.82 | 3.71 | 3.76 | 3.76 | 0.53% | 55,486 |
| Sep 19, 2025 | 3.83 | 3.83 | 3.73 | 3.74 | 3.74 | -2.35% | 63,270 |
| Sep 18, 2025 | 3.83 | 3.85 | 3.79 | 3.83 | 3.83 | 1.73% | 18,962 |
| Sep 17, 2025 | 3.81 | 3.81 | 3.73 | 3.77 | 3.77 | -0.40% | 68,136 |
| Sep 16, 2025 | 3.85 | 3.90 | 3.77 | 3.78 | 3.78 | -0.53% | 54,369 |
| Sep 15, 2025 | 3.89 | 3.89 | 3.80 | 3.80 | 3.80 | -1.55% | 45,920 |
| Sep 12, 2025 | 3.85 | 3.86 | 3.83 | 3.86 | 3.86 | 1.05% | 10,963 |
| Sep 11, 2025 | 3.79 | 3.86 | 3.79 | 3.82 | 3.82 | 0.53% | 17,207 |
| Sep 10, 2025 | 3.83 | 3.85 | 3.80 | 3.80 | 3.80 | 0.53% | 22,432 |
| Sep 9, 2025 | 3.74 | 3.88 | 3.73 | 3.78 | 3.78 | -2.07% | 37,112 |
| Sep 8, 2025 | 3.88 | 3.89 | 3.76 | 3.86 | 3.86 | 2.39% | 96,269 |
| Sep 5, 2025 | 3.74 | 3.80 | 3.65 | 3.77 | 3.77 | 1.34% | 37,826 |
| Sep 4, 2025 | 3.65 | 3.73 | 3.65 | 3.72 | 3.72 | 1.36% | 44,519 |
| Sep 3, 2025 | 3.74 | 3.74 | 3.61 | 3.67 | 3.67 | -1.34% | 28,306 |
| Sep 2, 2025 | 3.60 | 3.72 | 3.60 | 3.72 | 3.72 | 3.05% | 57,685 |
| Aug 29, 2025 | 3.61 | 3.62 | 3.57 | 3.61 | 3.61 | 0.84% | 37,406 |
| Aug 28, 2025 | 3.55 | 3.60 | 3.55 | 3.58 | 3.58 | 0.28% | 68,645 |
| Aug 27, 2025 | 3.56 | 3.60 | 3.55 | 3.57 | 3.57 | -0.56% | 24,728 |
| Aug 26, 2025 | 3.58 | 3.62 | 3.58 | 3.59 | 3.59 | - | 21,631 |
| Aug 25, 2025 | 3.62 | 3.65 | 3.56 | 3.59 | 3.59 | -1.91% | 26,240 |