Dorian LPG Ltd. (LPG)
NYSE: LPG · Real-Time Price · USD
22.08
+1.09 (5.22%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Dorian LPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 21.09 | 22.33 | 21.09 | 22.01 | 22.01 | 4.91% | 980,914 |
| Apr 24, 2025 | 20.68 | 21.11 | 20.47 | 20.98 | 20.98 | 2.74% | 737,616 |
| Apr 23, 2025 | 20.61 | 20.68 | 20.17 | 20.42 | 20.42 | 0.59% | 746,155 |
| Apr 22, 2025 | 20.66 | 20.74 | 20.15 | 20.30 | 20.30 | -1.12% | 566,573 |
| Apr 21, 2025 | 20.70 | 20.73 | 20.16 | 20.53 | 20.53 | -0.96% | 486,735 |
| Apr 17, 2025 | 20.14 | 20.80 | 20.14 | 20.73 | 20.73 | 3.49% | 540,213 |
| Apr 16, 2025 | 19.68 | 20.24 | 19.55 | 20.03 | 20.03 | 1.83% | 564,302 |
| Apr 15, 2025 | 20.04 | 20.13 | 19.60 | 19.67 | 19.67 | -2.77% | 496,222 |
| Apr 14, 2025 | 20.96 | 20.96 | 20.05 | 20.23 | 20.23 | -1.51% | 739,187 |
| Apr 11, 2025 | 18.92 | 20.59 | 18.92 | 20.54 | 20.54 | 12.92% | 1,228,894 |
| Apr 10, 2025 | 18.56 | 18.66 | 17.93 | 18.19 | 18.19 | -3.40% | 1,130,910 |
| Apr 9, 2025 | 17.46 | 19.50 | 17.25 | 18.83 | 18.83 | 5.14% | 1,324,458 |
| Apr 8, 2025 | 20.00 | 20.25 | 17.61 | 17.91 | 17.91 | -6.91% | 1,769,035 |
| Apr 7, 2025 | 17.50 | 19.60 | 17.45 | 19.24 | 19.24 | 10.96% | 2,250,481 |
| Apr 4, 2025 | 18.08 | 18.21 | 16.66 | 17.34 | 17.34 | -13.82% | 1,383,767 |
| Apr 3, 2025 | 21.06 | 21.47 | 20.00 | 20.12 | 20.12 | -7.75% | 892,559 |
| Apr 2, 2025 | 21.89 | 22.14 | 21.48 | 21.81 | 21.81 | -1.40% | 425,668 |
| Apr 1, 2025 | 22.34 | 22.52 | 22.09 | 22.12 | 22.12 | -0.98% | 462,790 |
| Mar 31, 2025 | 22.16 | 22.54 | 21.67 | 22.34 | 22.34 | -0.71% | 596,858 |
| 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 |