Dynagas LNG Partners LP (DLNG)
NYSE: DLNG · Real-Time Price · USD
3.900
+0.100 (2.63%)
Feb 12, 2026, 3:25 PM EST - Market open
Dynagas LNG Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 3.78 | 3.92 | 3.75 | 3.89 | - | 2.37% | 146,727 |
| Feb 11, 2026 | 3.81 | 3.83 | 3.77 | 3.80 | 3.80 | 0.53% | 34,661 |
| Feb 10, 2026 | 3.80 | 3.84 | 3.70 | 3.78 | 3.78 | 0.80% | 155,962 |
| Feb 9, 2026 | 3.76 | 3.86 | 3.72 | 3.75 | 3.75 | -0.27% | 134,717 |
| Feb 6, 2026 | 3.83 | 3.93 | 3.76 | 3.76 | 3.76 | - | 67,933 |
| Feb 5, 2026 | 3.83 | 3.94 | 3.76 | 3.76 | 3.76 | -2.08% | 94,974 |
| Feb 4, 2026 | 3.91 | 3.94 | 3.82 | 3.84 | 3.84 | -1.29% | 74,592 |
| Feb 3, 2026 | 3.85 | 3.90 | 3.85 | 3.89 | 3.89 | 2.10% | 24,798 |
| Feb 2, 2026 | 3.80 | 3.87 | 3.76 | 3.81 | 3.81 | 0.79% | 53,524 |
| Jan 30, 2026 | 3.89 | 3.91 | 3.78 | 3.78 | 3.78 | -1.56% | 112,013 |
| Jan 29, 2026 | 3.92 | 4.00 | 3.84 | 3.84 | 3.84 | -1.03% | 114,965 |
| Jan 28, 2026 | 4.07 | 4.11 | 3.85 | 3.88 | 3.88 | -3.24% | 167,149 |
| Jan 27, 2026 | 3.91 | 4.11 | 3.91 | 4.01 | 4.01 | 2.56% | 80,246 |
| Jan 26, 2026 | 4.10 | 4.13 | 3.90 | 3.91 | 3.91 | -2.98% | 78,576 |
| Jan 23, 2026 | 4.08 | 4.25 | 3.98 | 4.03 | 4.03 | -1.23% | 107,484 |
| Jan 22, 2026 | 4.02 | 4.27 | 3.91 | 4.08 | 4.08 | 1.24% | 327,857 |
| Jan 21, 2026 | 3.89 | 4.05 | 3.89 | 4.03 | 4.03 | 3.60% | 81,861 |
| Jan 20, 2026 | 3.85 | 3.99 | 3.83 | 3.89 | 3.89 | - | 377,117 |
| Jan 16, 2026 | 3.86 | 3.98 | 3.86 | 3.89 | 3.89 | 1.83% | 142,354 |
| Jan 15, 2026 | 3.93 | 3.99 | 3.78 | 3.82 | 3.82 | -2.30% | 49,997 |
| Jan 14, 2026 | 3.78 | 4.18 | 3.73 | 3.91 | 3.91 | 4.55% | 200,929 |
| Jan 13, 2026 | 3.82 | 3.82 | 3.70 | 3.74 | 3.74 | -0.53% | 44,393 |
| Jan 12, 2026 | 3.78 | 3.90 | 3.73 | 3.76 | 3.76 | 0.80% | 50,790 |
| Jan 9, 2026 | 3.73 | 3.76 | 3.67 | 3.73 | 3.73 | 1.08% | 28,199 |
| Jan 8, 2026 | 3.66 | 3.79 | 3.66 | 3.69 | 3.69 | 0.82% | 40,744 |
| Jan 7, 2026 | 3.71 | 3.72 | 3.66 | 3.66 | 3.66 | -1.35% | 22,077 |
| Jan 6, 2026 | 3.70 | 3.79 | 3.70 | 3.71 | 3.71 | -0.27% | 19,997 |
| Jan 5, 2026 | 3.77 | 3.77 | 3.70 | 3.72 | 3.72 | - | 38,818 |
| Jan 2, 2026 | 3.73 | 3.84 | 3.70 | 3.72 | 3.72 | -1.33% | 25,749 |
| Dec 31, 2025 | 3.80 | 3.82 | 3.73 | 3.77 | 3.77 | -0.79% | 25,825 |
| Dec 30, 2025 | 3.81 | 3.81 | 3.76 | 3.80 | 3.80 | -0.26% | 81,695 |
| Dec 29, 2025 | 3.81 | 3.87 | 3.80 | 3.81 | 3.81 | -0.52% | 17,921 |
| Dec 26, 2025 | 3.82 | 3.85 | 3.79 | 3.83 | 3.83 | -0.78% | 16,286 |
| Dec 24, 2025 | 3.90 | 3.90 | 3.83 | 3.86 | 3.86 | -0.52% | 4,185 |
| Dec 23, 2025 | 3.82 | 3.90 | 3.81 | 3.88 | 3.88 | 0.52% | 54,824 |
| Dec 22, 2025 | 3.94 | 4.00 | 3.85 | 3.86 | 3.86 | -1.53% | 39,832 |
| Dec 19, 2025 | 3.98 | 4.01 | 3.89 | 3.92 | 3.92 | -1.75% | 48,163 |
| Dec 18, 2025 | 3.95 | 4.02 | 3.92 | 3.99 | 3.99 | 1.27% | 141,131 |
| Dec 17, 2025 | 3.86 | 3.94 | 3.86 | 3.94 | 3.94 | 2.34% | 34,110 |
| Dec 16, 2025 | 3.79 | 3.85 | 3.77 | 3.85 | 3.85 | 1.58% | 47,875 |
| Dec 15, 2025 | 3.83 | 3.83 | 3.76 | 3.79 | 3.79 | - | 25,002 |
| Dec 12, 2025 | 3.83 | 3.83 | 3.78 | 3.79 | 3.79 | -1.30% | 28,718 |
| Dec 11, 2025 | 3.85 | 3.85 | 3.82 | 3.84 | 3.84 | 0.26% | 29,744 |
| Dec 10, 2025 | 3.75 | 3.84 | 3.75 | 3.83 | 3.83 | 2.41% | 44,252 |
| Dec 9, 2025 | 3.78 | 3.78 | 3.71 | 3.74 | 3.74 | -0.27% | 56,965 |
| Dec 8, 2025 | 3.73 | 3.80 | 3.73 | 3.75 | 3.75 | - | 21,946 |
| Dec 5, 2025 | 3.70 | 3.80 | 3.70 | 3.75 | 3.75 | 1.08% | 20,545 |
| Dec 4, 2025 | 3.75 | 3.75 | 3.67 | 3.71 | 3.71 | -0.54% | 45,665 |
| Dec 3, 2025 | 3.67 | 3.74 | 3.67 | 3.73 | 3.73 | 0.81% | 65,595 |
| Dec 2, 2025 | 3.65 | 3.71 | 3.65 | 3.70 | 3.70 | 0.82% | 24,528 |