Dorian LPG Ltd. (LPG)
NYSE: LPG · Real-Time Price · USD
28.10
-0.41 (-1.44%)
Jul 21, 2025, 1:13 PM - Market open
Dorian LPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 28.54 | 28.54 | 28.09 | 28.28 | - | -0.81% | 60,045 |
| Jul 18, 2025 | 28.94 | 29.00 | 28.42 | 28.51 | 28.51 | -0.59% | 560,422 |
| Jul 17, 2025 | 27.58 | 28.90 | 27.48 | 28.68 | 28.68 | 2.91% | 599,364 |
| Jul 16, 2025 | 28.02 | 28.39 | 27.55 | 27.87 | 27.87 | -0.57% | 446,231 |
| Jul 15, 2025 | 28.22 | 28.40 | 27.76 | 28.03 | 28.03 | -1.23% | 554,701 |
| Jul 14, 2025 | 28.34 | 28.63 | 27.47 | 28.38 | 28.38 | -1.87% | 953,456 |
| Jul 11, 2025 | 27.94 | 29.27 | 27.80 | 28.92 | 28.92 | 4.29% | 1,111,774 |
| Jul 10, 2025 | 26.60 | 27.83 | 26.60 | 27.73 | 27.73 | 4.44% | 681,102 |
| Jul 9, 2025 | 26.35 | 26.73 | 26.09 | 26.55 | 26.55 | 0.72% | 644,466 |
| Jul 8, 2025 | 26.50 | 26.67 | 26.24 | 26.36 | 26.36 | -0.49% | 495,008 |
| Jul 7, 2025 | 25.79 | 26.72 | 25.77 | 26.49 | 26.49 | 2.04% | 589,922 |
| Jul 3, 2025 | 25.79 | 25.99 | 25.67 | 25.96 | 25.96 | 0.78% | 241,967 |
| Jul 2, 2025 | 24.79 | 25.84 | 24.70 | 25.76 | 25.76 | 4.72% | 507,205 |
| Jul 1, 2025 | 24.60 | 25.04 | 24.16 | 24.60 | 24.60 | 0.90% | 602,498 |
| Jun 30, 2025 | 24.73 | 24.80 | 24.25 | 24.38 | 24.38 | -2.40% | 455,121 |
| Jun 27, 2025 | 25.24 | 25.34 | 24.62 | 24.98 | 24.98 | -1.03% | 1,124,432 |
| Jun 26, 2025 | 25.41 | 25.54 | 25.02 | 25.24 | 25.24 | -0.28% | 511,840 |
| Jun 25, 2025 | 24.90 | 25.52 | 24.81 | 25.31 | 25.31 | 3.01% | 484,973 |
| Jun 24, 2025 | 24.44 | 24.78 | 23.85 | 24.57 | 24.57 | -1.52% | 614,073 |
| Jun 23, 2025 | 25.77 | 25.93 | 24.78 | 24.95 | 24.95 | -2.39% | 766,832 |
| Jun 20, 2025 | 26.00 | 26.19 | 25.41 | 25.56 | 25.56 | -0.74% | 909,846 |
| Jun 18, 2025 | 25.82 | 25.94 | 25.44 | 25.75 | 25.75 | - | 636,311 |
| Jun 17, 2025 | 25.58 | 25.98 | 25.40 | 25.75 | 25.75 | 2.88% | 866,938 |
| Jun 16, 2025 | 25.06 | 25.55 | 24.58 | 25.03 | 25.03 | -0.08% | 664,600 |
| Jun 13, 2025 | 24.56 | 25.18 | 24.22 | 25.05 | 25.05 | 5.70% | 1,224,835 |
| Jun 12, 2025 | 23.02 | 23.73 | 23.00 | 23.70 | 23.70 | 2.55% | 502,886 |
| Jun 11, 2025 | 22.75 | 23.20 | 22.63 | 23.11 | 23.11 | 2.39% | 466,758 |
| Jun 10, 2025 | 22.63 | 22.94 | 22.28 | 22.57 | 22.57 | 1.17% | 475,425 |
| Jun 9, 2025 | 22.56 | 22.72 | 22.14 | 22.31 | 22.31 | -0.84% | 647,007 |
| Jun 6, 2025 | 22.47 | 22.86 | 22.10 | 22.50 | 22.50 | 0.90% | 464,300 |
| Jun 5, 2025 | 22.26 | 22.50 | 21.94 | 22.30 | 22.30 | 2.29% | 729,675 |
| Jun 4, 2025 | 21.80 | 22.28 | 21.71 | 21.80 | 21.80 | 0.05% | 430,938 |
| Jun 3, 2025 | 21.11 | 21.85 | 20.60 | 21.79 | 21.79 | 2.25% | 623,009 |
| Jun 2, 2025 | 21.76 | 21.79 | 21.14 | 21.31 | 21.31 | -0.47% | 590,788 |
| May 30, 2025 | 21.85 | 21.92 | 21.03 | 21.41 | 21.41 | -1.38% | 922,011 |
| May 29, 2025 | 21.55 | 21.72 | 21.16 | 21.71 | 21.71 | 0.60% | 561,552 |
| May 28, 2025 | 22.13 | 22.21 | 21.40 | 21.58 | 21.58 | -2.84% | 583,630 |
| May 27, 2025 | 21.75 | 22.37 | 21.50 | 22.21 | 22.21 | 3.06% | 778,884 |
| May 23, 2025 | 20.09 | 21.65 | 20.08 | 21.55 | 21.55 | 6.68% | 1,162,209 |
| May 22, 2025 | 21.75 | 22.00 | 20.03 | 20.20 | 20.20 | -10.86% | 1,578,255 |
| May 21, 2025 | 23.26 | 23.41 | 22.63 | 22.66 | 22.66 | -3.20% | 559,818 |
| May 20, 2025 | 23.38 | 23.54 | 23.26 | 23.41 | 23.41 | 0.13% | 381,550 |
| May 19, 2025 | 23.37 | 23.60 | 22.82 | 23.38 | 23.38 | -0.97% | 892,641 |
| May 16, 2025 | 23.40 | 23.94 | 23.25 | 23.61 | 23.61 | -0.42% | 508,515 |
| May 15, 2025 | 23.08 | 23.85 | 23.00 | 23.71 | 23.22 | -0.38% | 606,196 |
| May 14, 2025 | 23.81 | 24.36 | 23.75 | 23.80 | 23.31 | 0.42% | 942,819 |
| May 13, 2025 | 23.01 | 23.77 | 23.01 | 23.70 | 23.21 | 3.36% | 604,539 |
| May 12, 2025 | 22.40 | 23.31 | 22.39 | 22.93 | 22.45 | 4.13% | 1,033,974 |
| May 9, 2025 | 22.06 | 22.25 | 21.78 | 22.02 | 21.56 | 0.82% | 495,732 |
| May 8, 2025 | 21.51 | 22.09 | 21.36 | 21.84 | 21.39 | 2.15% | 684,998 |