Dynagas LNG Partners LP (DLNG)
NYSE: DLNG · Real-Time Price · USD
3.770
-0.050 (-1.31%)
At close: Jun 3, 2026, 4:00 PM EDT
3.710
-0.060 (-1.59%)
After-hours: Jun 3, 2026, 7:00 PM EDT
Dynagas LNG Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 3.86 | 3.93 | 3.82 | 3.88 | 3.88 | 0.78% | 22,043 |
| May 26, 2026 | 3.87 | 3.90 | 3.81 | 3.85 | 3.85 | - | 38,789 |
| May 22, 2026 | 3.92 | 3.96 | 3.83 | 3.85 | 3.85 | -2.28% | 50,360 |
| May 21, 2026 | 3.91 | 3.95 | 3.87 | 3.94 | 3.94 | 0.77% | 26,858 |
| May 20, 2026 | 3.90 | 3.93 | 3.86 | 3.91 | 3.91 | 0.26% | 30,755 |
| May 19, 2026 | 3.86 | 3.93 | 3.83 | 3.90 | 3.90 | 2.90% | 80,517 |
| May 18, 2026 | 3.83 | 3.90 | 3.76 | 3.79 | 3.79 | 0.53% | 46,210 |
| May 15, 2026 | 3.85 | 3.97 | 3.80 | 3.82 | 3.77 | -2.55% | 96,284 |
| May 14, 2026 | 3.81 | 3.94 | 3.76 | 3.92 | 3.87 | 4.53% | 49,544 |
| May 13, 2026 | 3.90 | 3.92 | 3.72 | 3.75 | 3.70 | -2.09% | 110,253 |
| May 12, 2026 | 3.85 | 3.93 | 3.82 | 3.83 | 3.78 | -1.03% | 125,731 |
| May 11, 2026 | 3.83 | 3.91 | 3.80 | 3.87 | 3.82 | 0.78% | 75,246 |
| May 8, 2026 | 3.84 | 3.89 | 3.83 | 3.84 | 3.79 | - | 39,122 |
| May 7, 2026 | 3.82 | 3.89 | 3.82 | 3.84 | 3.79 | -0.26% | 16,735 |
| May 6, 2026 | 3.85 | 3.88 | 3.85 | 3.85 | 3.80 | - | 29,554 |
| May 5, 2026 | 3.92 | 3.92 | 3.80 | 3.85 | 3.80 | -0.26% | 46,613 |
| May 4, 2026 | 4.00 | 4.00 | 3.85 | 3.86 | 3.81 | -1.28% | 47,061 |
| May 1, 2026 | 3.85 | 3.96 | 3.85 | 3.91 | 3.86 | 0.51% | 57,611 |
| Apr 30, 2026 | 3.90 | 3.97 | 3.86 | 3.89 | 3.84 | 0.78% | 41,363 |
| Apr 29, 2026 | 3.95 | 4.01 | 3.86 | 3.86 | 3.81 | -1.28% | 69,448 |
| Apr 28, 2026 | 3.91 | 3.94 | 3.88 | 3.91 | 3.86 | - | 14,131 |
| Apr 27, 2026 | 3.96 | 3.96 | 3.90 | 3.91 | 3.86 | -0.76% | 29,562 |
| Apr 24, 2026 | 3.98 | 3.99 | 3.91 | 3.94 | 3.89 | -1.01% | 13,401 |
| Apr 23, 2026 | 4.10 | 4.11 | 3.87 | 3.98 | 3.93 | -2.93% | 132,362 |
| Apr 22, 2026 | 4.05 | 4.13 | 4.00 | 4.10 | 4.05 | 3.02% | 80,574 |
| Apr 21, 2026 | 3.94 | 4.00 | 3.89 | 3.98 | 3.93 | - | 28,668 |
| Apr 20, 2026 | 3.97 | 4.00 | 3.86 | 3.98 | 3.93 | 1.02% | 94,124 |
| Apr 17, 2026 | 4.07 | 4.07 | 3.92 | 3.94 | 3.89 | -1.25% | 130,431 |
| Apr 16, 2026 | 3.98 | 4.13 | 3.98 | 3.99 | 3.94 | - | 151,401 |
| Apr 15, 2026 | 4.05 | 4.05 | 3.98 | 3.99 | 3.94 | 0.25% | 68,404 |
| Apr 14, 2026 | 3.95 | 4.05 | 3.91 | 3.98 | 3.93 | 0.76% | 125,259 |
| Apr 13, 2026 | 4.10 | 4.11 | 3.95 | 3.95 | 3.90 | -3.42% | 67,131 |
| Apr 10, 2026 | 4.05 | 4.16 | 3.97 | 4.09 | 4.04 | 0.99% | 94,829 |
| Apr 9, 2026 | 4.12 | 4.18 | 4.05 | 4.05 | 4.00 | -1.46% | 34,996 |
| Apr 8, 2026 | 4.20 | 4.20 | 4.11 | 4.11 | 4.06 | -2.38% | 37,671 |
| Apr 7, 2026 | 4.20 | 4.29 | 4.20 | 4.21 | 4.15 | -1.17% | 33,672 |
| Apr 6, 2026 | 4.15 | 4.28 | 4.12 | 4.26 | 4.20 | 2.65% | 74,235 |
| Apr 2, 2026 | 4.20 | 4.25 | 4.10 | 4.15 | 4.10 | -2.12% | 60,107 |
| Apr 1, 2026 | 4.32 | 4.32 | 4.20 | 4.24 | 4.18 | -0.93% | 152,048 |
| Mar 31, 2026 | 4.16 | 4.30 | 4.09 | 4.28 | 4.22 | 3.38% | 131,906 |
| Mar 30, 2026 | 4.26 | 4.27 | 4.05 | 4.14 | 4.09 | -2.82% | 163,495 |
| Mar 27, 2026 | 4.23 | 4.28 | 4.18 | 4.26 | 4.20 | 0.71% | 81,183 |
| Mar 26, 2026 | 3.98 | 4.28 | 3.98 | 4.23 | 4.17 | 6.82% | 164,331 |
| Mar 25, 2026 | 4.11 | 4.12 | 3.93 | 3.96 | 3.91 | -3.41% | 96,138 |
| Mar 24, 2026 | 4.16 | 4.25 | 3.98 | 4.10 | 4.05 | -2.84% | 166,351 |