Dorian LPG Ltd. (LPG)
NYSE: LPG · Real-Time Price · USD
22.50
+0.07 (0.31%)
At close: Mar 28, 2025, 4:00 PM
22.41
-0.09 (-0.40%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Dorian LPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 22.35 | 22.55 | 22.03 | 22.50 | 22.50 | 0.31% | 456,309 |
| Mar 27, 2025 | 22.90 | 22.94 | 22.42 | 22.43 | 22.43 | -2.98% | 396,069 |
| Mar 26, 2025 | 23.03 | 23.30 | 22.84 | 23.12 | 23.12 | -0.09% | 464,761 |
| Mar 25, 2025 | 23.58 | 23.85 | 23.08 | 23.14 | 23.14 | -1.53% | 744,557 |
| Mar 24, 2025 | 23.05 | 23.62 | 23.05 | 23.50 | 23.50 | 2.04% | 820,499 |
| Mar 21, 2025 | 23.12 | 23.32 | 22.71 | 23.03 | 23.03 | -1.33% | 4,209,429 |
| Mar 20, 2025 | 22.79 | 23.60 | 22.65 | 23.34 | 23.34 | 0.52% | 660,906 |
| Mar 19, 2025 | 22.60 | 23.27 | 22.57 | 23.22 | 23.22 | 3.11% | 591,310 |
| Mar 18, 2025 | 22.51 | 22.73 | 22.20 | 22.52 | 22.52 | 1.40% | 538,411 |
| Mar 17, 2025 | 21.97 | 22.54 | 21.97 | 22.21 | 22.21 | 2.11% | 769,971 |
| Mar 14, 2025 | 21.37 | 21.78 | 21.11 | 21.75 | 21.75 | 2.30% | 539,572 |
| Mar 13, 2025 | 21.04 | 21.74 | 20.99 | 21.26 | 21.26 | 1.72% | 699,955 |
| Mar 12, 2025 | 20.40 | 21.09 | 20.21 | 20.90 | 20.90 | 2.70% | 707,492 |
| Mar 11, 2025 | 20.59 | 20.76 | 20.00 | 20.35 | 20.35 | 0.20% | 700,583 |
| Mar 10, 2025 | 20.81 | 20.97 | 20.05 | 20.31 | 20.31 | -3.10% | 726,148 |
| Mar 7, 2025 | 21.15 | 21.58 | 20.82 | 20.96 | 20.96 | -0.14% | 701,302 |
| Mar 6, 2025 | 20.12 | 21.01 | 20.12 | 20.99 | 20.99 | 5.11% | 693,638 |
| Mar 5, 2025 | 20.43 | 20.87 | 19.71 | 19.97 | 19.97 | -2.20% | 485,094 |
| Mar 4, 2025 | 19.66 | 20.52 | 19.36 | 20.42 | 20.42 | 2.72% | 651,995 |
| Mar 3, 2025 | 20.38 | 20.70 | 19.71 | 19.88 | 19.88 | -2.36% | 656,547 |
| Feb 28, 2025 | 20.13 | 20.83 | 20.09 | 20.36 | 20.36 | 1.29% | 905,681 |
| Feb 27, 2025 | 20.56 | 20.77 | 19.83 | 20.10 | 20.10 | -2.43% | 1,092,541 |
| Feb 26, 2025 | 21.25 | 21.71 | 20.43 | 20.60 | 20.60 | -2.74% | 824,395 |
| Feb 25, 2025 | 22.49 | 22.59 | 21.05 | 21.18 | 21.18 | -6.16% | 1,068,188 |
| Feb 24, 2025 | 22.38 | 22.76 | 22.10 | 22.57 | 22.57 | 0.67% | 641,099 |
| Feb 21, 2025 | 22.94 | 23.00 | 22.30 | 22.42 | 22.42 | -1.45% | 564,959 |
| Feb 20, 2025 | 22.55 | 23.22 | 22.38 | 22.75 | 22.75 | - | 573,593 |
| Feb 19, 2025 | 22.89 | 23.33 | 22.40 | 22.75 | 22.75 | -0.87% | 502,702 |
| Feb 18, 2025 | 22.44 | 23.27 | 22.32 | 22.95 | 22.95 | 1.77% | 666,267 |
| Feb 14, 2025 | 23.07 | 23.10 | 22.23 | 22.55 | 22.55 | -0.92% | 534,651 |
| Feb 13, 2025 | 23.06 | 23.40 | 22.70 | 22.76 | 22.76 | -1.30% | 497,403 |
| Feb 12, 2025 | 23.22 | 23.62 | 23.00 | 23.06 | 23.06 | -2.16% | 592,178 |
| Feb 11, 2025 | 23.82 | 23.95 | 23.46 | 23.57 | 23.57 | -0.92% | 414,003 |
| Feb 10, 2025 | 23.67 | 23.85 | 23.14 | 23.79 | 23.79 | 1.49% | 658,160 |
| Feb 7, 2025 | 23.37 | 23.94 | 23.30 | 23.44 | 23.44 | -0.21% | 596,317 |
| Feb 6, 2025 | 24.93 | 25.05 | 23.47 | 23.49 | 23.49 | -5.55% | 1,032,302 |
| Feb 5, 2025 | 24.27 | 24.99 | 24.20 | 24.87 | 24.87 | -0.48% | 897,187 |
| Feb 4, 2025 | 24.19 | 25.50 | 23.70 | 24.99 | 24.31 | 4.26% | 1,593,072 |
| Feb 3, 2025 | 24.22 | 24.72 | 23.70 | 23.97 | 23.31 | -0.29% | 924,108 |
| Jan 31, 2025 | 24.37 | 24.49 | 23.25 | 24.04 | 23.38 | -5.24% | 1,609,204 |
| Jan 30, 2025 | 25.00 | 25.57 | 24.60 | 25.37 | 24.68 | 3.00% | 714,921 |
| Jan 29, 2025 | 24.28 | 24.76 | 24.15 | 24.63 | 23.96 | 1.73% | 512,675 |
| Jan 28, 2025 | 24.40 | 24.69 | 23.91 | 24.21 | 23.55 | -0.33% | 619,503 |
| Jan 27, 2025 | 23.78 | 24.75 | 23.62 | 24.29 | 23.63 | 2.75% | 799,363 |
| Jan 24, 2025 | 24.30 | 24.43 | 23.33 | 23.64 | 22.99 | -2.31% | 794,291 |
| Jan 23, 2025 | 24.17 | 24.48 | 23.98 | 24.20 | 23.54 | 1.30% | 652,253 |
| Jan 22, 2025 | 23.61 | 24.03 | 23.16 | 23.89 | 23.24 | 0.67% | 1,105,036 |
| Jan 21, 2025 | 25.40 | 25.47 | 23.41 | 23.73 | 23.08 | -5.83% | 1,100,588 |
| Jan 17, 2025 | 25.53 | 25.61 | 25.01 | 25.20 | 24.51 | -0.79% | 652,322 |
| Jan 16, 2025 | 26.95 | 26.95 | 25.33 | 25.40 | 24.71 | -6.03% | 739,135 |