Dynagas LNG Partners LP (DLNG)
NYSE: DLNG · Real-Time Price · USD
3.760
-0.140 (-3.59%)
At close: Aug 7, 2026, 4:00 PM EDT
3.780
+0.020 (0.53%)
After-hours: Aug 7, 2026, 7:34 PM EDT
Dynagas LNG Partners LP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 3.93 | 3.94 | 3.70 | 3.76 | 3.76 | -3.59% | 73,641 |
| Aug 6, 2026 | 3.75 | 3.90 | 3.70 | 3.90 | 3.90 | 7.14% | 100,150 |
| Aug 5, 2026 | 3.81 | 3.81 | 3.59 | 3.64 | 3.64 | -2.93% | 92,410 |
| Aug 4, 2026 | 3.71 | 3.80 | 3.67 | 3.75 | 3.75 | 1.08% | 27,802 |
| Aug 3, 2026 | 3.59 | 3.75 | 3.59 | 3.71 | 3.71 | 2.20% | 39,947 |
| Jul 31, 2026 | 3.73 | 3.73 | 3.57 | 3.63 | 3.63 | -1.36% | 36,122 |
| Jul 30, 2026 | 3.60 | 3.74 | 3.60 | 3.68 | 3.68 | 3.08% | 54,787 |
| Jul 29, 2026 | 3.63 | 3.70 | 3.56 | 3.57 | 3.57 | -1.38% | 45,358 |
| Jul 28, 2026 | 3.69 | 3.75 | 3.55 | 3.62 | 3.62 | -2.16% | 32,962 |
| Jul 27, 2026 | 3.60 | 3.79 | 3.47 | 3.70 | 3.70 | 2.49% | 79,679 |
| Jul 24, 2026 | 3.96 | 4.00 | 3.50 | 3.61 | 3.61 | -6.23% | 174,994 |
| Jul 23, 2026 | 3.85 | 3.99 | 3.82 | 3.85 | 3.85 | 4.34% | 213,726 |
| Jul 22, 2026 | 3.35 | 3.89 | 3.35 | 3.69 | 3.69 | 9.17% | 605,013 |
| Jul 21, 2026 | 3.39 | 3.48 | 3.38 | 3.38 | 3.38 | - | 16,800 |
| Jul 20, 2026 | 3.44 | 3.47 | 3.35 | 3.38 | 3.38 | 0.30% | 22,725 |
| Jul 17, 2026 | 3.35 | 3.49 | 3.34 | 3.37 | 3.37 | 1.51% | 81,104 |
| Jul 16, 2026 | 3.50 | 3.64 | 3.30 | 3.32 | 3.32 | -9.04% | 101,307 |
| Jul 15, 2026 | 3.70 | 3.70 | 3.63 | 3.65 | 3.65 | -0.27% | 13,035 |
| Jul 14, 2026 | 3.59 | 3.69 | 3.59 | 3.66 | 3.66 | 0.83% | 28,803 |
| Jul 13, 2026 | 3.73 | 3.73 | 3.61 | 3.63 | 3.63 | -1.36% | 27,896 |
| Jul 10, 2026 | 3.66 | 3.69 | 3.62 | 3.68 | 3.68 | 1.38% | 10,960 |
| Jul 9, 2026 | 3.61 | 3.68 | 3.60 | 3.63 | 3.63 | - | 27,735 |
| Jul 8, 2026 | 3.60 | 3.68 | 3.59 | 3.63 | 3.63 | 1.11% | 23,806 |
| Jul 7, 2026 | 3.63 | 3.63 | 3.55 | 3.59 | 3.59 | -0.28% | 15,596 |
| Jul 6, 2026 | 3.53 | 3.63 | 3.53 | 3.60 | 3.60 | 0.84% | 30,107 |
| Jul 2, 2026 | 3.52 | 3.58 | 3.46 | 3.57 | 3.57 | 3.78% | 28,108 |
| Jul 1, 2026 | 3.42 | 3.47 | 3.38 | 3.44 | 3.44 | 1.78% | 23,336 |
| Jun 30, 2026 | 3.42 | 3.45 | 3.38 | 3.38 | 3.38 | -0.88% | 17,787 |
| Jun 29, 2026 | 3.41 | 3.49 | 3.36 | 3.41 | 3.41 | 1.49% | 34,073 |
| Jun 26, 2026 | 3.39 | 3.47 | 3.27 | 3.36 | 3.36 | -0.88% | 115,626 |
| Jun 25, 2026 | 3.44 | 3.49 | 3.37 | 3.39 | 3.39 | -1.45% | 64,388 |
| Jun 24, 2026 | 3.50 | 3.53 | 3.38 | 3.44 | 3.44 | -2.27% | 58,736 |
| Jun 23, 2026 | 3.50 | 3.56 | 3.49 | 3.52 | 3.52 | -1.12% | 65,080 |
| Jun 22, 2026 | 3.53 | 3.59 | 3.46 | 3.56 | 3.56 | 0.85% | 64,864 |
| Jun 18, 2026 | 3.59 | 3.67 | 3.51 | 3.53 | 3.53 | -2.49% | 56,443 |
| Jun 17, 2026 | 3.70 | 3.75 | 3.59 | 3.62 | 3.62 | -1.36% | 27,260 |
| Jun 16, 2026 | 3.75 | 3.76 | 3.67 | 3.67 | 3.67 | -1.34% | 43,653 |
| Jun 15, 2026 | 3.72 | 3.79 | 3.72 | 3.72 | 3.72 | -0.80% | 28,367 |
| Jun 12, 2026 | 3.82 | 3.84 | 3.73 | 3.75 | 3.75 | -1.32% | 30,965 |
| Jun 11, 2026 | 3.73 | 3.82 | 3.73 | 3.80 | 3.80 | 0.53% | 21,062 |
| Jun 10, 2026 | 3.72 | 3.85 | 3.72 | 3.78 | 3.78 | 1.61% | 16,601 |
| Jun 9, 2026 | 3.73 | 3.78 | 3.72 | 3.72 | 3.72 | -1.33% | 30,093 |
| Jun 8, 2026 | 3.73 | 3.80 | 3.73 | 3.77 | 3.77 | 1.07% | 21,989 |
| Jun 5, 2026 | 3.76 | 3.77 | 3.73 | 3.73 | 3.73 | -0.27% | 12,101 |
| Jun 4, 2026 | 3.75 | 3.79 | 3.71 | 3.74 | 3.74 | -0.80% | 33,517 |
| Jun 3, 2026 | 3.81 | 3.83 | 3.76 | 3.77 | 3.77 | -1.31% | 17,604 |
| Jun 2, 2026 | 3.82 | 3.85 | 3.76 | 3.82 | 3.82 | 1.06% | 30,500 |
| Jun 1, 2026 | 3.75 | 3.89 | 3.75 | 3.78 | 3.78 | 0.27% | 30,917 |
| May 29, 2026 | 3.85 | 3.89 | 3.71 | 3.77 | 3.77 | -2.08% | 70,052 |
| May 28, 2026 | 3.85 | 3.90 | 3.80 | 3.85 | 3.85 | -0.77% | 38,850 |