Dynagas LNG Partners LP (DLNG)
NYSE: DLNG · Real-Time Price · USD
3.920
-0.070 (-1.75%)
Dec 19, 2025, 4:00 PM EST - Market closed
Dynagas LNG Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 3.60 | 3.68 | 3.60 | 3.67 | 3.67 | 1.94% | 30,129 |
| Nov 28, 2025 | 3.76 | 3.76 | 3.49 | 3.60 | 3.60 | -3.23% | 88,346 |
| Nov 26, 2025 | 3.72 | 3.81 | 3.72 | 3.72 | 3.72 | -1.06% | 48,631 |
| Nov 25, 2025 | 3.73 | 3.83 | 3.73 | 3.76 | 3.76 | -0.79% | 37,428 |
| Nov 24, 2025 | 3.80 | 3.84 | 3.70 | 3.79 | 3.79 | 0.53% | 63,670 |
| Nov 21, 2025 | 3.73 | 3.82 | 3.71 | 3.77 | 3.77 | 0.27% | 50,249 |
| Nov 20, 2025 | 3.58 | 3.83 | 3.57 | 3.76 | 3.76 | 6.52% | 113,735 |
| Nov 19, 2025 | 3.55 | 3.58 | 3.51 | 3.53 | 3.53 | -1.40% | 27,770 |
| Nov 18, 2025 | 3.58 | 3.61 | 3.56 | 3.58 | 3.58 | -0.56% | 32,173 |
| Nov 17, 2025 | 3.56 | 3.66 | 3.56 | 3.60 | 3.60 | 1.12% | 60,263 |
| Nov 14, 2025 | 3.51 | 3.56 | 3.51 | 3.56 | 3.56 | 1.42% | 20,506 |
| Nov 13, 2025 | 3.51 | 3.56 | 3.50 | 3.51 | 3.51 | -0.57% | 23,559 |
| Nov 12, 2025 | 3.52 | 3.55 | 3.52 | 3.53 | 3.53 | - | 24,728 |
| Nov 11, 2025 | 3.54 | 3.55 | 3.51 | 3.53 | 3.53 | 0.57% | 17,246 |
| Nov 10, 2025 | 3.58 | 3.60 | 3.50 | 3.51 | 3.51 | -1.68% | 28,195 |
| Nov 7, 2025 | 3.59 | 3.59 | 3.54 | 3.57 | 3.52 | - | 21,171 |
| Nov 6, 2025 | 3.60 | 3.62 | 3.53 | 3.57 | 3.52 | -0.28% | 69,791 |
| Nov 5, 2025 | 3.55 | 3.59 | 3.54 | 3.58 | 3.53 | 1.70% | 36,063 |
| Nov 4, 2025 | 3.58 | 3.63 | 3.51 | 3.52 | 3.47 | -3.03% | 35,434 |
| Nov 3, 2025 | 3.58 | 3.65 | 3.52 | 3.63 | 3.58 | 0.55% | 61,881 |
| Oct 31, 2025 | 3.64 | 3.64 | 3.51 | 3.61 | 3.56 | 1.98% | 29,987 |
| Oct 30, 2025 | 3.56 | 3.68 | 3.54 | 3.54 | 3.49 | -0.28% | 63,798 |
| Oct 29, 2025 | 3.65 | 3.66 | 3.55 | 3.55 | 3.50 | -2.47% | 59,705 |
| Oct 28, 2025 | 3.59 | 3.70 | 3.58 | 3.64 | 3.59 | 1.39% | 74,069 |
| Oct 27, 2025 | 3.54 | 3.66 | 3.50 | 3.59 | 3.54 | 1.41% | 45,861 |
| Oct 24, 2025 | 3.60 | 3.64 | 3.45 | 3.54 | 3.49 | -1.67% | 107,200 |
| Oct 23, 2025 | 3.55 | 3.69 | 3.55 | 3.60 | 3.55 | 1.69% | 51,564 |
| Oct 22, 2025 | 3.48 | 3.57 | 3.47 | 3.54 | 3.49 | 1.72% | 31,027 |
| Oct 21, 2025 | 3.50 | 3.55 | 3.48 | 3.48 | 3.43 | -1.42% | 45,386 |
| Oct 20, 2025 | 3.57 | 3.58 | 3.52 | 3.53 | 3.48 | -0.28% | 28,343 |
| Oct 17, 2025 | 3.52 | 3.56 | 3.52 | 3.54 | 3.49 | -0.28% | 22,990 |
| Oct 16, 2025 | 3.59 | 3.63 | 3.53 | 3.55 | 3.50 | -0.14% | 47,009 |
| Oct 15, 2025 | 3.47 | 3.59 | 3.47 | 3.56 | 3.51 | 2.16% | 40,961 |
| Oct 14, 2025 | 3.48 | 3.60 | 3.48 | 3.48 | 3.43 | -0.85% | 86,271 |
| Oct 13, 2025 | 3.51 | 3.57 | 3.48 | 3.51 | 3.46 | 0.57% | 52,014 |
| Oct 10, 2025 | 3.53 | 3.54 | 3.40 | 3.49 | 3.44 | -1.13% | 58,711 |