Skip to main content
Dorian LPG Ltd. (LPG)
NYSE: LPG · Real-Time Price · USD
22.42
-0.33 (-1.45%)
Feb 21, 2025, 4:00 PM EST - Market closed

Dorian LPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.9423.0022.3022.4222.42-1.45%564,459
Feb 20, 202522.5523.2222.3822.7522.75-573,593
Feb 19, 202522.8923.3322.4022.7522.75-0.87%502,702
Feb 18, 202522.4423.2722.3222.9522.951.77%666,267
Feb 14, 202523.0723.1022.2322.5522.55-0.92%534,651
Feb 13, 202523.0623.4022.7022.7622.76-1.30%497,403
Feb 12, 202523.2223.6223.0023.0623.06-2.16%592,178
Feb 11, 202523.8223.9523.4623.5723.57-0.92%414,003
Feb 10, 202523.6723.8523.1423.7923.791.49%658,160
Feb 7, 202523.3723.9423.3023.4423.44-0.21%596,317
Feb 6, 202524.9325.0523.4723.4923.49-5.55%1,032,302
Feb 5, 202524.2724.9924.2024.8724.87-0.48%897,187
Feb 4, 202524.1925.5023.7024.9924.314.26%1,593,072
Feb 3, 202524.2224.7223.7023.9723.31-0.29%924,108
Jan 31, 202524.3724.4923.2524.0423.38-5.24%1,609,204
Jan 30, 202525.0025.5724.6025.3724.683.00%714,921
Jan 29, 202524.2824.7624.1524.6323.961.73%512,675
Jan 28, 202524.4024.6923.9124.2123.55-0.33%619,503
Jan 27, 202523.7824.7523.6224.2923.632.75%799,363
Jan 24, 202524.3024.4323.3323.6422.99-2.31%794,291
Jan 23, 202524.1724.4823.9824.2023.541.30%652,253
Jan 22, 202523.6124.0323.1623.8923.240.67%1,105,036
Jan 21, 202525.4025.4723.4123.7323.08-5.83%1,100,588
Jan 17, 202525.5325.6125.0125.2024.51-0.79%652,322
Jan 16, 202526.9526.9525.3325.4024.71-6.03%739,135
Jan 15, 202527.0027.5326.7027.0326.290.63%616,229
Jan 14, 202526.6526.8726.1126.8626.131.47%700,858
Jan 13, 202526.2226.5925.7226.4725.751.93%680,187
Jan 10, 202525.7426.1925.3325.9725.264.30%753,253
Jan 8, 202524.8524.9924.2224.9024.22-0.28%688,661
Jan 7, 202524.8625.0824.5924.9724.292.38%684,673
Jan 6, 202525.3025.5424.1524.3923.72-2.09%808,531
Jan 3, 202525.4925.5124.6924.9124.23-1.77%564,704
Jan 2, 202524.8726.2724.8725.3624.674.06%714,338
Dec 31, 202424.0124.5923.8824.3723.701.50%487,754
Dec 30, 202423.9924.3023.7124.0123.350.42%569,128
Dec 27, 202423.9624.0323.6023.9123.26-0.25%478,264
Dec 26, 202424.1824.2823.6723.9723.31-1.56%683,630
Dec 24, 202424.2424.5623.9424.3523.681.12%402,574
Dec 23, 202423.0424.2322.9224.0823.424.83%740,590
Dec 20, 202422.7223.4122.6522.9722.34-0.86%3,038,375
Dec 19, 202423.5923.9123.0523.1722.54-0.64%759,079
Dec 18, 202423.0723.8723.0723.3222.681.66%696,749
Dec 17, 202422.9523.2322.6222.9422.31-1.92%855,051
Dec 16, 202423.6123.9223.2123.3922.75-1.97%685,886
Dec 13, 202424.0624.2323.5723.8623.21-0.38%461,386
Dec 12, 202424.3324.5123.8323.9523.29-1.52%595,305
Dec 11, 202424.2524.7523.9524.3223.651.12%897,391
Dec 10, 202423.3424.4623.0024.0523.393.89%876,990
Dec 9, 202422.9823.4222.8223.1522.522.03%691,672
Dec 6, 202423.4223.4222.4622.6922.07-3.03%1,000,433
Dec 5, 202423.4023.8823.1723.4022.760.04%667,702
Dec 4, 202424.2324.2823.2823.3922.75-3.71%692,439
Dec 3, 202424.4924.6723.7024.2923.63-0.53%770,317
Dec 2, 202424.3324.5523.8324.4223.75-0.20%660,040
Nov 29, 202424.2524.6023.9224.4723.800.37%333,181
Nov 27, 202424.2724.8924.0524.3823.71-0.93%444,959
Nov 26, 202425.3125.6624.5124.6123.94-3.19%603,846
Nov 25, 202425.7525.7524.9025.4224.72-1.24%826,145
Nov 22, 202425.1225.9325.1225.7425.042.10%599,014
Nov 21, 202425.5525.6324.9125.2124.52-1.91%1,181,176
Nov 20, 202425.8225.8925.0425.7025.00-0.16%962,691
Nov 19, 202426.0026.0125.5425.7425.04-1.83%655,188
Nov 18, 202426.0526.4126.0126.2225.500.85%697,365
Nov 15, 202427.6627.7325.9726.0025.29-5.63%631,320
Nov 14, 202427.6028.1127.4927.5526.800.69%644,903
Nov 13, 202426.6527.5826.5627.3626.612.97%534,788
Nov 12, 202426.6426.9826.2426.5725.84-0.75%788,919
Nov 11, 202426.2526.8825.8026.7726.04-0.34%1,062,736
Nov 8, 202427.0927.3226.4426.8626.13-2.43%1,071,364
Nov 7, 202428.2528.8927.4327.5326.78-2.27%580,819
Nov 6, 202427.5028.2327.5028.1727.403.04%890,292
Nov 5, 202427.7428.2526.9227.3426.59-5.20%970,538
Nov 4, 202429.3429.4828.5028.8427.06-1.60%733,893
Nov 1, 202429.2729.7629.0029.3127.501.59%601,037
Oct 31, 202429.9130.3128.6428.8527.07-2.47%870,768
Oct 30, 202430.2430.3029.3629.5827.76-2.54%666,640
Oct 29, 202430.6430.9430.2230.3528.48-1.30%529,083
Oct 28, 202430.7531.0630.3530.7528.85-0.90%643,192
Oct 25, 202430.5031.1630.4331.0329.122.17%484,160
Oct 24, 202431.0131.1330.1730.3728.500.50%574,568
Oct 23, 202431.2831.3130.1730.2228.36-4.58%613,761
Oct 22, 202432.6932.7831.6531.6729.72-3.39%489,582
Oct 21, 202433.0033.1932.0732.7830.760.06%588,787
Oct 18, 202433.3333.3332.6632.7630.74-0.67%348,388
Oct 17, 202433.2633.6732.9632.9830.95-0.42%351,588
Oct 16, 202433.9333.9332.8333.1231.08-1.28%590,657
Oct 15, 202434.2534.2533.5033.5531.48-3.09%638,122
Oct 14, 202434.9134.9434.3634.6232.48-1.90%394,282
Oct 11, 202434.5135.3734.5135.2933.111.85%297,087
Oct 10, 202434.6434.9134.2534.6532.51-0.12%391,075
Oct 9, 202435.1035.1034.6334.6932.55-2.17%419,051
Oct 8, 202435.7135.7234.5235.4633.27-1.31%666,069
Oct 7, 202435.9135.9435.1635.9333.710.34%596,641
Oct 4, 202436.5736.6135.6235.8133.60-0.89%365,759
Oct 3, 202436.2636.6535.7836.1333.90-0.61%620,741
Oct 2, 202436.6137.1635.4836.3534.111.23%736,251
Oct 1, 202434.2136.4334.0335.9133.704.33%1,092,128
Sep 30, 202434.1334.5533.8134.4232.301.32%507,719
Sep 27, 202434.3834.3833.8333.9731.87-0.03%280,101