Dorian LPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	22.47	22.86	22.10	22.50	22.50	0.90%	464,150
Jun 5, 2025	22.26	22.50	21.94	22.30	22.30	2.29%	729,675
Jun 4, 2025	21.80	22.28	21.71	21.80	21.80	0.05%	430,938
Jun 3, 2025	21.11	21.85	20.60	21.79	21.79	2.25%	623,009
Jun 2, 2025	21.76	21.79	21.14	21.31	21.31	-0.47%	590,788
May 30, 2025	21.85	21.92	21.03	21.41	21.41	-1.38%	922,011
May 29, 2025	21.55	21.72	21.16	21.71	21.71	0.60%	561,552
May 28, 2025	22.13	22.21	21.40	21.58	21.58	-2.84%	583,630
May 27, 2025	21.75	22.37	21.50	22.21	22.21	3.06%	778,884
May 23, 2025	20.09	21.65	20.08	21.55	21.55	6.68%	1,162,209
May 22, 2025	21.75	22.00	20.03	20.20	20.20	-10.86%	1,578,255
May 21, 2025	23.26	23.41	22.63	22.66	22.66	-3.20%	559,818
May 20, 2025	23.38	23.54	23.26	23.41	23.41	0.13%	381,550
May 19, 2025	23.37	23.60	22.82	23.38	23.38	-0.97%	892,641
May 16, 2025	23.40	23.94	23.25	23.61	23.61	-0.42%	508,515
May 15, 2025	23.08	23.85	23.00	23.71	23.22	-0.38%	606,196
May 14, 2025	23.81	24.36	23.75	23.80	23.31	0.42%	942,819
May 13, 2025	23.01	23.77	23.01	23.70	23.21	3.36%	604,539
May 12, 2025	22.40	23.31	22.39	22.93	22.45	4.13%	1,033,974
May 9, 2025	22.06	22.25	21.78	22.02	21.56	0.82%	495,732
May 8, 2025	21.51	22.09	21.36	21.84	21.39	2.15%	684,998
May 7, 2025	21.81	21.88	21.05	21.38	20.94	-2.29%	585,751
May 6, 2025	21.90	22.15	21.66	21.88	21.43	-0.14%	544,559
May 5, 2025	22.07	22.59	21.86	21.91	21.46	-0.45%	842,414
May 2, 2025	21.89	22.20	21.61	22.01	21.55	2.75%	543,721
May 1, 2025	21.20	21.72	21.11	21.42	20.98	-	704,097
Apr 30, 2025	21.45	21.55	20.89	21.42	20.98	-1.29%	981,878
Apr 29, 2025	21.54	21.86	21.23	21.70	21.25	0.18%	660,268
Apr 28, 2025	21.59	21.92	21.54	21.66	21.21	-1.59%	659,098
Apr 25, 2025	21.09	22.33	21.09	22.01	21.55	4.91%	980,986
Apr 24, 2025	20.68	21.11	20.47	20.98	20.55	2.74%	737,616
Apr 23, 2025	20.61	20.68	20.17	20.42	20.00	0.59%	746,155
Apr 22, 2025	20.66	20.74	20.15	20.30	19.88	-1.12%	566,573
Apr 21, 2025	20.70	20.73	20.16	20.53	20.10	-0.96%	486,735
Apr 17, 2025	20.14	20.80	20.14	20.73	20.30	3.49%	540,213
Apr 16, 2025	19.68	20.24	19.55	20.03	19.62	1.83%	564,302
Apr 15, 2025	20.04	20.13	19.60	19.67	19.26	-2.77%	496,222
Apr 14, 2025	20.96	20.96	20.05	20.23	19.81	-1.51%	739,187
Apr 11, 2025	18.92	20.59	18.92	20.54	20.11	12.92%	1,228,894
Apr 10, 2025	18.56	18.66	17.93	18.19	17.81	-3.40%	1,130,910
Apr 9, 2025	17.46	19.50	17.25	18.83	18.44	5.14%	1,324,458
Apr 8, 2025	20.00	20.25	17.61	17.91	17.54	-6.91%	1,769,035
Apr 7, 2025	17.50	19.60	17.45	19.24	18.84	10.96%	2,250,481
Apr 4, 2025	18.08	18.21	16.66	17.34	16.98	-13.82%	1,383,767
Apr 3, 2025	21.06	21.47	20.00	20.12	19.70	-7.75%	892,559
Apr 2, 2025	21.89	22.14	21.48	21.81	21.36	-1.40%	425,668
Apr 1, 2025	22.34	22.52	22.09	22.12	21.66	-0.98%	462,790
Mar 31, 2025	22.16	22.54	21.67	22.34	21.88	-0.71%	596,858
Mar 28, 2025	22.35	22.55	22.03	22.50	22.03	0.31%	456,309
Mar 27, 2025	22.90	22.94	22.42	22.43	21.97	-2.98%	396,069