Dorian LPG Ltd. (LPG)
NYSE: LPG · Real-Time Price · USD
31.69
+0.14 (0.44%)
Sep 12, 2025, 4:00 PM EDT - Market closed
Dorian LPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 31.45 | 31.90 | 31.45 | 31.69 | 31.69 | 0.44% | 470,946 |
| Sep 11, 2025 | 31.22 | 31.56 | 30.63 | 31.55 | 31.55 | -0.13% | 703,390 |
| Sep 10, 2025 | 31.29 | 31.68 | 31.08 | 31.59 | 31.59 | 0.57% | 419,626 |
| Sep 9, 2025 | 31.79 | 31.90 | 31.25 | 31.41 | 31.41 | -1.01% | 410,149 |
| Sep 8, 2025 | 31.63 | 31.79 | 30.83 | 31.73 | 31.73 | 2.06% | 788,736 |
| Sep 5, 2025 | 30.50 | 31.20 | 30.37 | 31.09 | 31.09 | 1.14% | 951,933 |
| Sep 4, 2025 | 30.39 | 30.78 | 30.29 | 30.74 | 30.74 | 0.89% | 532,608 |
| Sep 3, 2025 | 30.35 | 30.69 | 30.04 | 30.47 | 30.47 | -0.10% | 902,209 |
| Sep 2, 2025 | 31.65 | 31.90 | 30.42 | 30.50 | 30.50 | -4.63% | 882,712 |
| Aug 29, 2025 | 32.13 | 32.16 | 31.48 | 31.98 | 31.98 | -0.06% | 417,818 |
| Aug 28, 2025 | 32.14 | 32.27 | 31.75 | 32.00 | 32.00 | -0.50% | 477,439 |
| Aug 27, 2025 | 31.56 | 32.28 | 31.56 | 32.16 | 32.16 | 1.10% | 326,895 |
| Aug 26, 2025 | 31.52 | 31.87 | 31.37 | 31.81 | 31.81 | 0.25% | 490,427 |
| Aug 25, 2025 | 32.10 | 32.18 | 31.70 | 31.73 | 31.73 | -1.12% | 389,263 |
| Aug 22, 2025 | 31.29 | 32.28 | 31.27 | 32.09 | 32.09 | 2.62% | 481,831 |
| Aug 21, 2025 | 30.62 | 31.30 | 30.60 | 31.27 | 31.27 | 2.46% | 491,016 |
| Aug 20, 2025 | 30.41 | 30.85 | 30.22 | 30.52 | 30.52 | 1.36% | 435,126 |
| Aug 19, 2025 | 30.63 | 30.90 | 30.01 | 30.11 | 30.11 | -2.02% | 443,493 |
| Aug 18, 2025 | 30.15 | 30.97 | 30.15 | 30.73 | 30.73 | 2.23% | 464,151 |
| Aug 15, 2025 | 30.40 | 30.40 | 30.02 | 30.06 | 30.06 | -0.76% | 406,798 |
| Aug 14, 2025 | 30.19 | 30.80 | 30.09 | 30.29 | 30.29 | 0.36% | 476,583 |
| Aug 13, 2025 | 30.22 | 30.45 | 30.00 | 30.18 | 30.18 | -0.53% | 536,386 |
| Aug 12, 2025 | 29.98 | 30.48 | 29.65 | 30.34 | 30.34 | -0.16% | 481,979 |
| Aug 11, 2025 | 30.38 | 30.95 | 29.96 | 30.39 | 29.80 | -1.07% | 643,090 |
| Aug 8, 2025 | 30.50 | 31.31 | 30.32 | 30.72 | 30.12 | 1.15% | 855,782 |
| Aug 7, 2025 | 30.58 | 30.74 | 29.98 | 30.37 | 29.78 | -0.69% | 553,844 |
| Aug 6, 2025 | 30.85 | 31.25 | 30.48 | 30.58 | 29.99 | -0.59% | 694,682 |
| Aug 5, 2025 | 29.31 | 31.14 | 29.10 | 30.76 | 30.16 | 6.69% | 1,186,326 |
| Aug 4, 2025 | 27.60 | 28.95 | 27.56 | 28.83 | 28.27 | 6.46% | 972,285 |
| Aug 1, 2025 | 26.99 | 27.47 | 25.85 | 27.08 | 26.56 | -5.94% | 1,513,066 |
| Jul 31, 2025 | 28.99 | 29.19 | 28.35 | 28.79 | 28.23 | -2.27% | 724,638 |
| Jul 30, 2025 | 29.62 | 30.12 | 29.25 | 29.46 | 28.89 | -0.84% | 528,178 |
| Jul 29, 2025 | 29.93 | 30.06 | 29.44 | 29.71 | 29.13 | -0.74% | 396,460 |
| Jul 28, 2025 | 29.32 | 30.04 | 29.28 | 29.93 | 29.35 | 3.28% | 480,461 |
| Jul 25, 2025 | 29.24 | 29.30 | 28.85 | 28.98 | 28.42 | -1.86% | 292,480 |
| Jul 24, 2025 | 29.48 | 29.80 | 29.13 | 29.53 | 28.96 | -0.24% | 397,517 |
| Jul 23, 2025 | 29.25 | 29.67 | 29.13 | 29.60 | 29.03 | 3.28% | 475,090 |
| Jul 22, 2025 | 28.02 | 28.84 | 27.83 | 28.66 | 28.10 | 2.21% | 413,648 |
| Jul 21, 2025 | 28.54 | 28.54 | 27.92 | 28.04 | 27.50 | -1.65% | 344,303 |
| Jul 18, 2025 | 28.94 | 29.00 | 28.42 | 28.51 | 27.96 | -0.59% | 560,422 |
| Jul 17, 2025 | 27.58 | 28.90 | 27.48 | 28.68 | 28.12 | 2.91% | 599,364 |
| Jul 16, 2025 | 28.02 | 28.39 | 27.55 | 27.87 | 27.33 | -0.57% | 446,231 |
| Jul 15, 2025 | 28.22 | 28.40 | 27.76 | 28.03 | 27.49 | -1.23% | 554,701 |
| Jul 14, 2025 | 28.34 | 28.63 | 27.47 | 28.38 | 27.83 | -1.87% | 953,456 |
| Jul 11, 2025 | 27.94 | 29.27 | 27.80 | 28.92 | 28.36 | 4.29% | 1,111,774 |
| Jul 10, 2025 | 26.60 | 27.83 | 26.60 | 27.73 | 27.19 | 4.44% | 681,102 |
| Jul 9, 2025 | 26.35 | 26.73 | 26.09 | 26.55 | 26.04 | 0.72% | 644,466 |
| Jul 8, 2025 | 26.50 | 26.67 | 26.24 | 26.36 | 25.85 | -0.49% | 495,008 |
| Jul 7, 2025 | 25.79 | 26.72 | 25.77 | 26.49 | 25.98 | 2.04% | 589,922 |
| Jul 3, 2025 | 25.79 | 25.99 | 25.67 | 25.96 | 25.46 | 0.78% | 241,967 |