Dorian LPG Ltd. (LPG)
NYSE: LPG · Real-Time Price · USD
28.35
-0.47 (-1.63%)
At close: Oct 6, 2025, 4:00 PM EDT
28.35
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:10 PM EDT
Dorian LPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 28.84 | 28.93 | 28.14 | 28.35 | - | -1.63% | 411,537 |
| Oct 3, 2025 | 28.80 | 29.22 | 28.74 | 28.82 | 28.82 | 0.07% | 432,294 |
| Oct 2, 2025 | 29.00 | 29.08 | 28.45 | 28.80 | 28.80 | -0.79% | 570,300 |
| Oct 1, 2025 | 29.57 | 29.57 | 28.95 | 29.03 | 29.03 | -2.58% | 611,228 |
| Sep 30, 2025 | 29.83 | 30.22 | 29.52 | 29.80 | 29.80 | -1.06% | 485,517 |
| Sep 29, 2025 | 30.97 | 30.97 | 29.27 | 30.12 | 30.12 | -3.49% | 817,586 |
| Sep 26, 2025 | 31.40 | 31.59 | 31.06 | 31.21 | 31.21 | -0.83% | 382,871 |
| Sep 25, 2025 | 31.75 | 31.83 | 31.18 | 31.47 | 31.47 | -1.22% | 577,019 |
| Sep 24, 2025 | 32.28 | 32.46 | 31.83 | 31.86 | 31.86 | -0.87% | 273,546 |
| Sep 23, 2025 | 31.84 | 32.62 | 31.72 | 32.14 | 32.14 | 1.48% | 306,120 |
| Sep 22, 2025 | 32.00 | 32.01 | 31.61 | 31.67 | 31.67 | -0.57% | 395,069 |
| Sep 19, 2025 | 32.16 | 32.16 | 31.40 | 31.85 | 31.85 | -1.36% | 1,002,812 |
| Sep 18, 2025 | 32.11 | 32.48 | 31.80 | 32.29 | 32.29 | 0.81% | 388,084 |
| Sep 17, 2025 | 32.40 | 32.59 | 31.97 | 32.03 | 32.03 | -1.36% | 354,475 |
| Sep 16, 2025 | 32.50 | 32.61 | 32.12 | 32.47 | 32.47 | -0.70% | 425,892 |
| Sep 15, 2025 | 31.93 | 32.79 | 31.83 | 32.70 | 32.70 | 3.19% | 476,702 |
| Sep 12, 2025 | 31.45 | 31.90 | 31.45 | 31.69 | 31.69 | 0.44% | 484,159 |
| 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 |