Dorian LPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	26.29	26.33	25.55	25.58	-	-4.27%	221,116
Nov 14, 2025	26.33	26.76	25.82	26.72	26.07	0.91%	632,493
Nov 13, 2025	26.56	27.00	26.31	26.48	25.84	-0.41%	521,389
Nov 12, 2025	26.77	27.22	26.34	26.59	25.94	0.11%	556,700
Nov 11, 2025	27.50	27.62	26.53	26.56	25.91	-2.96%	484,067
Nov 10, 2025	27.41	27.70	26.64	27.37	26.70	-1.51%	603,575
Nov 7, 2025	27.75	27.81	27.10	27.79	27.11	2.28%	619,801
Nov 6, 2025	27.98	28.89	27.15	27.17	26.51	-8.12%	1,002,929
Nov 5, 2025	28.78	29.73	28.76	29.57	28.85	1.72%	451,876
Nov 4, 2025	28.80	29.20	28.14	29.07	28.36	-1.52%	411,959
Nov 3, 2025	28.81	29.67	28.62	29.52	28.80	2.32%	580,730
Oct 31, 2025	28.48	29.00	28.23	28.85	28.15	1.91%	316,440
Oct 30, 2025	28.64	28.79	28.25	28.31	27.62	-1.97%	446,425
Oct 29, 2025	29.02	29.49	28.35	28.88	28.18	0.73%	562,111
Oct 28, 2025	27.85	28.83	27.83	28.67	27.97	2.43%	379,470
Oct 27, 2025	27.87	28.08	27.80	27.99	27.31	1.38%	391,324
Oct 24, 2025	28.27	28.56	27.58	27.61	26.94	-2.13%	407,655
Oct 23, 2025	28.00	28.29	27.84	28.21	27.52	3.37%	374,194
Oct 22, 2025	26.80	27.45	26.76	27.29	26.63	3.02%	422,898
Oct 21, 2025	26.99	27.17	26.45	26.49	25.85	-2.14%	323,351
Oct 20, 2025	27.09	27.50	26.80	27.07	26.41	0.63%	371,654
Oct 17, 2025	26.57	27.04	26.49	26.90	26.25	1.01%	284,641
Oct 16, 2025	26.98	27.24	26.50	26.63	25.98	-0.26%	387,160
Oct 15, 2025	26.61	26.96	26.41	26.70	26.05	1.79%	413,382
Oct 14, 2025	25.73	26.26	25.50	26.23	25.59	-0.19%	641,622
Oct 13, 2025	26.65	26.89	26.14	26.28	25.64	0.42%	321,792
Oct 10, 2025	26.99	27.20	26.12	26.17	25.53	-4.87%	593,183
Oct 9, 2025	27.60	27.91	27.38	27.51	26.84	-0.11%	293,935
Oct 8, 2025	27.66	27.66	27.07	27.54	26.87	0.04%	403,342
Oct 7, 2025	28.08	28.14	27.13	27.53	26.86	-2.89%	524,988
Oct 6, 2025	28.84	28.93	28.14	28.35	27.66	-1.63%	411,847
Oct 3, 2025	28.80	29.22	28.74	28.82	28.12	0.07%	432,294
Oct 2, 2025	29.00	29.08	28.45	28.80	28.10	-0.79%	570,300
Oct 1, 2025	29.57	29.57	28.95	29.03	28.32	-2.58%	611,228
Sep 30, 2025	29.83	30.22	29.52	29.80	29.08	-1.06%	485,517
Sep 29, 2025	30.97	30.97	29.27	30.12	29.39	-3.49%	817,586
Sep 26, 2025	31.40	31.59	31.06	31.21	30.45	-0.83%	382,871
Sep 25, 2025	31.75	31.83	31.18	31.47	30.70	-1.22%	577,019
Sep 24, 2025	32.28	32.46	31.83	31.86	31.08	-0.87%	273,546
Sep 23, 2025	31.84	32.62	31.72	32.14	31.36	1.48%	306,120
Sep 22, 2025	32.00	32.01	31.61	31.67	30.90	-0.57%	395,069
Sep 19, 2025	32.16	32.16	31.40	31.85	31.08	-1.36%	1,002,812
Sep 18, 2025	32.11	32.48	31.80	32.29	31.50	0.81%	388,084
Sep 17, 2025	32.40	32.59	31.97	32.03	31.25	-1.36%	354,475
Sep 16, 2025	32.50	32.61	32.12	32.47	31.68	-0.70%	425,892
Sep 15, 2025	31.93	32.79	31.83	32.70	31.90	3.19%	476,702
Sep 12, 2025	31.45	31.90	31.45	31.69	30.92	0.44%	484,159
Sep 11, 2025	31.22	31.56	30.63	31.55	30.78	-0.13%	703,390
Sep 10, 2025	31.29	31.68	31.08	31.59	30.82	0.57%	419,626
Sep 9, 2025	31.79	31.90	31.25	31.41	30.65	-1.01%	410,149