Dorian LPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	22.72	23.41	22.65	22.97	22.97	-0.86%	2,553,690
Dec 19, 2024	23.59	23.91	23.05	23.17	23.17	-0.64%	759,100
Dec 18, 2024	23.07	23.87	23.07	23.32	23.32	1.66%	696,749
Dec 17, 2024	22.95	23.23	22.62	22.94	22.94	-1.92%	855,051
Dec 16, 2024	23.61	23.92	23.21	23.39	23.39	-1.97%	685,886
Dec 13, 2024	24.06	24.23	23.57	23.86	23.86	-0.38%	461,400
Dec 12, 2024	24.33	24.51	23.83	23.95	23.95	-1.52%	595,305
Dec 11, 2024	24.25	24.75	23.95	24.32	24.32	1.12%	897,391
Dec 10, 2024	23.34	24.46	23.00	24.05	24.05	3.89%	877,000
Dec 9, 2024	22.98	23.42	22.82	23.15	23.15	2.03%	691,700
Dec 6, 2024	23.42	23.42	22.46	22.69	22.69	-3.03%	1,000,433
Dec 5, 2024	23.40	23.88	23.17	23.40	23.40	0.04%	667,702
Dec 4, 2024	24.23	24.28	23.28	23.39	23.39	-3.71%	692,439
Dec 3, 2024	24.49	24.67	23.70	24.29	24.29	-0.53%	770,317
Dec 2, 2024	24.33	24.55	23.83	24.42	24.42	-0.20%	660,040
Nov 29, 2024	24.25	24.60	23.92	24.47	24.47	0.37%	333,200
Nov 27, 2024	24.27	24.89	24.05	24.38	24.38	-0.93%	445,000
Nov 26, 2024	25.31	25.66	24.51	24.61	24.61	-3.19%	603,846
Nov 25, 2024	25.75	25.75	24.90	25.42	25.42	-1.24%	826,145
Nov 22, 2024	25.12	25.93	25.12	25.74	25.74	2.10%	599,014
Nov 21, 2024	25.55	25.63	24.91	25.21	25.21	-1.91%	1,181,176
Nov 20, 2024	25.82	25.89	25.04	25.70	25.70	-0.16%	962,700
Nov 19, 2024	26.00	26.01	25.54	25.74	25.74	-1.83%	655,200
Nov 18, 2024	26.05	26.41	26.01	26.22	26.22	0.85%	697,365
Nov 15, 2024	27.66	27.73	25.97	26.00	26.00	-5.63%	631,320
Nov 14, 2024	27.60	28.11	27.49	27.55	27.55	0.69%	644,903
Nov 13, 2024	26.65	27.58	26.56	27.36	27.36	2.97%	534,788
Nov 12, 2024	26.64	26.98	26.24	26.57	26.57	-0.75%	788,919
Nov 11, 2024	26.25	26.88	25.80	26.77	26.77	-0.34%	1,062,736
Nov 8, 2024	27.09	27.32	26.44	26.86	26.86	-2.43%	1,071,400
Nov 7, 2024	28.25	28.89	27.43	27.53	27.53	-2.27%	580,819
Nov 6, 2024	27.50	28.23	27.50	28.17	28.17	3.04%	890,292
Nov 5, 2024	27.74	28.25	26.92	27.34	27.34	-5.20%	970,538
Nov 4, 2024	29.34	29.48	28.50	28.84	27.84	-1.60%	733,893
Nov 1, 2024	29.27	29.76	29.00	29.31	28.29	1.59%	601,037
Oct 31, 2024	29.91	30.31	28.64	28.85	27.85	-2.47%	870,800
Oct 30, 2024	30.24	30.30	29.36	29.58	28.55	-2.54%	666,640
Oct 29, 2024	30.64	30.94	30.22	30.35	29.30	-1.30%	529,083
Oct 28, 2024	30.75	31.06	30.35	30.75	29.68	-0.90%	643,192
Oct 25, 2024	30.50	31.16	30.43	31.03	29.95	2.17%	484,160
Oct 24, 2024	31.01	31.13	30.17	30.37	29.32	0.50%	574,600
Oct 23, 2024	31.28	31.31	30.17	30.22	29.17	-4.58%	613,761
Oct 22, 2024	32.69	32.78	31.65	31.67	30.57	-3.39%	489,582
Oct 21, 2024	33.00	33.19	32.07	32.78	31.64	0.06%	588,800
Oct 18, 2024	33.33	33.33	32.66	32.76	31.62	-0.67%	348,388
Oct 17, 2024	33.26	33.67	32.96	32.98	31.84	-0.42%	351,600
Oct 16, 2024	33.93	33.93	32.83	33.12	31.97	-1.28%	590,657
Oct 15, 2024	34.25	34.25	33.50	33.55	32.39	-3.09%	638,122
Oct 14, 2024	34.91	34.94	34.36	34.62	33.42	-1.90%	394,300
Oct 11, 2024	34.51	35.37	34.51	35.29	34.07	1.85%	297,087
Oct 10, 2024	34.64	34.91	34.25	34.65	33.45	-0.12%	391,100
Oct 9, 2024	35.10	35.10	34.63	34.69	33.49	-2.17%	419,051
Oct 8, 2024	35.71	35.72	34.52	35.46	34.23	-1.31%	666,100
Oct 7, 2024	35.91	35.94	35.16	35.93	34.68	0.34%	596,641
Oct 4, 2024	36.57	36.61	35.62	35.81	34.57	-0.89%	365,759
Oct 3, 2024	36.26	36.65	35.78	36.13	34.88	-0.61%	620,741
Oct 2, 2024	36.61	37.16	35.48	36.35	35.09	1.23%	736,251
Oct 1, 2024	34.21	36.43	34.03	35.91	34.66	4.33%	1,092,128
Sep 30, 2024	34.13	34.55	33.81	34.42	33.23	1.32%	507,719
Sep 27, 2024	34.38	34.38	33.83	33.97	32.79	-0.03%	280,101
Sep 26, 2024	33.00	34.52	32.93	33.98	32.80	2.81%	718,969
Sep 25, 2024	34.51	34.64	32.82	33.05	31.90	-5.27%	912,342
Sep 24, 2024	34.86	35.08	34.54	34.89	33.68	1.45%	364,600
Sep 23, 2024	34.68	35.01	34.05	34.39	33.20	-0.58%	536,000
Sep 20, 2024	34.86	35.12	34.43	34.59	33.39	-2.26%	1,748,700
Sep 19, 2024	36.07	36.07	35.33	35.39	34.16	0.48%	438,807
Sep 18, 2024	35.80	36.39	35.15	35.22	34.00	-1.12%	460,900
Sep 17, 2024	35.37	35.64	34.96	35.62	34.38	1.45%	328,000
Sep 16, 2024	34.50	35.37	34.20	35.11	33.89	1.86%	431,385
Sep 13, 2024	34.84	35.04	34.40	34.47	33.27	-0.49%	490,754
Sep 12, 2024	34.53	35.14	34.32	34.64	33.44	0.84%	508,133
Sep 11, 2024	34.06	34.59	34.05	34.35	33.16	1.15%	405,180
Sep 10, 2024	35.64	35.69	33.71	33.96	32.78	-4.61%	579,100
Sep 9, 2024	35.80	36.23	35.31	35.60	34.37	-0.70%	568,305
Sep 6, 2024	35.81	36.16	35.56	35.85	34.61	0.34%	524,953
Sep 5, 2024	36.11	36.39	35.72	35.73	34.49	-1.11%	531,852
Sep 4, 2024	37.21	37.32	36.11	36.13	34.88	-3.55%	513,917
Sep 3, 2024	38.78	39.14	37.25	37.46	36.16	-3.92%	540,205
Aug 30, 2024	38.32	39.03	38.32	38.99	37.64	1.93%	510,300
Aug 29, 2024	37.76	38.54	37.42	38.25	36.92	1.92%	327,030
Aug 28, 2024	38.57	38.79	37.25	37.53	36.23	-3.50%	465,141
Aug 27, 2024	38.38	38.92	37.96	38.89	37.54	0.99%	420,023
Aug 26, 2024	38.60	39.35	38.47	38.51	37.17	0.55%	452,600
Aug 23, 2024	37.38	38.35	37.26	38.30	36.97	3.65%	411,300
Aug 22, 2024	37.14	37.61	36.90	36.95	35.67	-0.54%	396,349
Aug 21, 2024	37.20	37.59	36.98	37.15	35.86	0.92%	394,200
Aug 20, 2024	37.43	37.50	36.74	36.81	35.53	-2.62%	375,043
Aug 19, 2024	38.42	38.42	37.30	37.80	36.49	-1.59%	494,400
Aug 16, 2024	37.55	38.78	37.48	38.41	37.08	2.15%	598,233
Aug 15, 2024	37.37	38.35	37.22	37.60	36.30	1.98%	838,200
Aug 14, 2024	36.27	37.37	35.90	36.87	35.59	2.33%	874,500
Aug 13, 2024	35.73	36.07	35.10	36.03	34.78	0.84%	729,600
Aug 12, 2024	35.87	36.48	35.66	35.73	34.49	0.03%	581,800
Aug 9, 2024	35.93	36.23	35.53	35.72	34.48	-0.78%	463,029
Aug 8, 2024	36.42	36.52	35.34	36.00	34.75	-3.67%	822,649
Aug 7, 2024	38.45	38.64	37.00	37.37	35.11	-1.06%	752,934
Aug 6, 2024	37.32	38.03	36.41	37.77	35.48	1.64%	690,348
Aug 5, 2024	36.30	37.28	34.86	37.16	34.91	-2.39%	1,009,344
Aug 2, 2024	39.00	39.08	37.71	38.07	35.77	-4.11%	990,900
Aug 1, 2024	41.50	42.38	39.37	39.70	37.30	-2.84%	753,815