Dorian LPG Ltd. (LPG)
NYSE: LPG · Real-Time Price · USD
31.03
+0.66 (2.17%)
At close: Oct 25, 2024, 4:00 PM
30.68
-0.35 (-1.13%)
Pre-market: Oct 28, 2024, 7:00 AM EDT
Dorian LPG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 25, 2024 | 30.50 | 31.16 | 30.43 | 31.03 | 31.03 | 2.17% | 484,160 |
Oct 24, 2024 | 31.01 | 31.13 | 30.17 | 30.37 | 30.37 | 0.50% | 574,568 |
Oct 23, 2024 | 31.28 | 31.31 | 30.17 | 30.22 | 30.22 | -4.58% | 613,761 |
Oct 22, 2024 | 32.69 | 32.78 | 31.65 | 31.67 | 31.67 | -3.39% | 489,582 |
Oct 21, 2024 | 33.00 | 33.19 | 32.07 | 32.78 | 32.78 | 0.06% | 588,787 |
Oct 18, 2024 | 33.33 | 33.33 | 32.66 | 32.76 | 32.76 | -0.67% | 348,388 |
Oct 17, 2024 | 33.26 | 33.67 | 32.96 | 32.98 | 32.98 | -0.42% | 351,588 |
Oct 16, 2024 | 33.93 | 33.93 | 32.83 | 33.12 | 33.12 | -1.28% | 590,657 |
Oct 15, 2024 | 34.25 | 34.25 | 33.50 | 33.55 | 33.55 | -3.09% | 638,122 |
Oct 14, 2024 | 34.91 | 34.94 | 34.36 | 34.62 | 34.62 | -1.90% | 394,282 |
Oct 11, 2024 | 34.51 | 35.37 | 34.51 | 35.29 | 35.29 | 1.85% | 297,087 |
Oct 10, 2024 | 34.64 | 34.91 | 34.25 | 34.65 | 34.65 | -0.12% | 391,075 |
Oct 9, 2024 | 35.10 | 35.10 | 34.63 | 34.69 | 34.69 | -2.17% | 419,051 |
Oct 8, 2024 | 35.71 | 35.72 | 34.52 | 35.46 | 35.46 | -1.31% | 666,069 |
Oct 7, 2024 | 35.91 | 35.94 | 35.16 | 35.93 | 35.93 | 0.34% | 596,641 |
Oct 4, 2024 | 36.57 | 36.61 | 35.62 | 35.81 | 35.81 | -0.89% | 365,759 |
Oct 3, 2024 | 36.26 | 36.65 | 35.78 | 36.13 | 36.13 | -0.61% | 620,741 |
Oct 2, 2024 | 36.61 | 37.16 | 35.48 | 36.35 | 36.35 | 1.23% | 736,251 |
Oct 1, 2024 | 34.21 | 36.43 | 34.03 | 35.91 | 35.91 | 4.33% | 1,092,128 |
Sep 30, 2024 | 34.13 | 34.55 | 33.81 | 34.42 | 34.42 | 1.32% | 507,719 |
Sep 27, 2024 | 34.38 | 34.38 | 33.83 | 33.97 | 33.97 | -0.03% | 280,101 |
Sep 26, 2024 | 33.00 | 34.52 | 32.93 | 33.98 | 33.98 | 2.81% | 718,969 |
Sep 25, 2024 | 34.51 | 34.64 | 32.82 | 33.05 | 33.05 | -5.27% | 912,342 |
Sep 24, 2024 | 34.86 | 35.08 | 34.54 | 34.89 | 34.89 | 1.45% | 364,558 |
Sep 23, 2024 | 34.68 | 35.01 | 34.05 | 34.39 | 34.39 | -0.58% | 535,970 |
Sep 20, 2024 | 34.86 | 35.12 | 34.43 | 34.59 | 34.59 | -2.26% | 1,748,674 |
Sep 19, 2024 | 36.07 | 36.07 | 35.33 | 35.39 | 35.39 | 0.48% | 438,807 |
Sep 18, 2024 | 35.80 | 36.39 | 35.15 | 35.22 | 35.22 | -1.12% | 460,883 |
Sep 17, 2024 | 35.37 | 35.64 | 34.96 | 35.62 | 35.62 | 1.45% | 327,983 |
Sep 16, 2024 | 34.50 | 35.37 | 34.20 | 35.11 | 35.11 | 1.86% | 431,385 |
Sep 13, 2024 | 34.84 | 35.04 | 34.40 | 34.47 | 34.47 | -0.49% | 490,754 |
Sep 12, 2024 | 34.53 | 35.14 | 34.32 | 34.64 | 34.64 | 0.84% | 508,133 |
Sep 11, 2024 | 34.06 | 34.59 | 34.05 | 34.35 | 34.35 | 1.15% | 405,180 |
Sep 10, 2024 | 35.64 | 35.69 | 33.71 | 33.96 | 33.96 | -4.61% | 579,055 |
Sep 9, 2024 | 35.80 | 36.23 | 35.31 | 35.60 | 35.60 | -0.70% | 568,305 |
Sep 6, 2024 | 35.81 | 36.16 | 35.56 | 35.85 | 35.85 | 0.34% | 524,953 |
Sep 5, 2024 | 36.11 | 36.39 | 35.72 | 35.73 | 35.73 | -1.11% | 531,852 |
Sep 4, 2024 | 37.21 | 37.32 | 36.11 | 36.13 | 36.13 | -3.55% | 513,608 |
Sep 3, 2024 | 38.78 | 39.14 | 37.25 | 37.46 | 37.46 | -3.92% | 540,205 |
Aug 30, 2024 | 38.32 | 39.03 | 38.32 | 38.99 | 38.99 | 1.93% | 510,300 |
Aug 29, 2024 | 37.76 | 38.54 | 37.42 | 38.25 | 38.25 | 1.92% | 327,030 |
Aug 28, 2024 | 38.57 | 38.79 | 37.25 | 37.53 | 37.53 | -3.50% | 465,141 |
Aug 27, 2024 | 38.38 | 38.92 | 37.96 | 38.89 | 38.89 | 0.99% | 420,023 |
Aug 26, 2024 | 38.60 | 39.35 | 38.47 | 38.51 | 38.51 | 0.55% | 452,585 |
Aug 23, 2024 | 37.38 | 38.35 | 37.26 | 38.30 | 38.30 | 3.65% | 411,260 |
Aug 22, 2024 | 37.14 | 37.61 | 36.90 | 36.95 | 36.95 | -0.54% | 396,349 |
Aug 21, 2024 | 37.20 | 37.59 | 36.98 | 37.15 | 37.15 | 0.92% | 394,191 |
Aug 20, 2024 | 37.43 | 37.50 | 36.74 | 36.81 | 36.81 | -2.62% | 375,043 |
Aug 19, 2024 | 38.42 | 38.42 | 37.30 | 37.80 | 37.80 | -1.59% | 494,355 |
Aug 16, 2024 | 37.55 | 38.78 | 37.48 | 38.41 | 38.41 | 2.15% | 598,233 |
Aug 15, 2024 | 37.37 | 38.36 | 37.22 | 37.60 | 37.60 | 1.98% | 838,195 |
Aug 14, 2024 | 36.27 | 37.37 | 35.90 | 36.87 | 36.87 | 2.33% | 874,492 |
Aug 13, 2024 | 35.73 | 36.07 | 35.10 | 36.03 | 36.03 | 0.84% | 729,585 |
Aug 12, 2024 | 35.87 | 36.48 | 35.66 | 35.73 | 35.73 | 0.03% | 581,793 |
Aug 9, 2024 | 35.93 | 36.23 | 35.53 | 35.72 | 35.72 | -0.78% | 463,029 |
Aug 8, 2024 | 36.42 | 36.52 | 35.34 | 36.00 | 36.00 | -3.67% | 822,649 |
Aug 7, 2024 | 38.45 | 38.64 | 37.00 | 37.37 | 36.36 | -1.06% | 752,934 |
Aug 6, 2024 | 37.32 | 38.03 | 36.41 | 37.77 | 36.75 | 1.64% | 690,348 |
Aug 5, 2024 | 36.30 | 37.28 | 34.86 | 37.16 | 36.16 | -2.39% | 1,009,344 |
Aug 2, 2024 | 39.00 | 39.08 | 37.71 | 38.07 | 37.04 | -4.11% | 990,865 |
Aug 1, 2024 | 41.50 | 42.38 | 39.37 | 39.70 | 38.63 | -2.84% | 753,815 |
Jul 31, 2024 | 40.61 | 41.06 | 40.03 | 40.86 | 39.76 | 2.59% | 653,759 |
Jul 30, 2024 | 39.42 | 40.87 | 39.34 | 39.83 | 38.75 | -1.14% | 750,651 |
Jul 29, 2024 | 41.52 | 42.31 | 39.94 | 40.29 | 39.20 | -2.75% | 542,074 |
Jul 26, 2024 | 39.90 | 41.44 | 39.74 | 41.43 | 40.31 | 4.86% | 856,530 |
Jul 25, 2024 | 40.72 | 40.79 | 39.30 | 39.51 | 38.44 | -2.44% | 724,505 |
Jul 24, 2024 | 40.68 | 41.67 | 39.82 | 40.50 | 39.41 | 0.82% | 700,801 |
Jul 23, 2024 | 39.71 | 40.27 | 39.19 | 40.17 | 39.08 | 0.43% | 400,219 |
Jul 22, 2024 | 39.29 | 40.31 | 39.28 | 40.00 | 38.92 | 1.83% | 418,577 |
Jul 19, 2024 | 39.38 | 39.53 | 38.90 | 39.28 | 38.22 | -0.13% | 311,438 |
Jul 18, 2024 | 39.71 | 39.87 | 38.75 | 39.33 | 38.27 | -0.96% | 432,147 |
Jul 17, 2024 | 40.39 | 40.49 | 39.23 | 39.71 | 38.64 | -2.05% | 595,127 |
Jul 16, 2024 | 40.24 | 40.89 | 40.00 | 40.54 | 39.44 | 1.15% | 373,732 |
Jul 15, 2024 | 40.06 | 40.60 | 39.84 | 40.08 | 39.00 | 0.58% | 515,113 |
Jul 12, 2024 | 41.19 | 41.31 | 39.84 | 39.85 | 38.77 | -3.09% | 542,570 |
Jul 11, 2024 | 41.79 | 41.79 | 40.82 | 41.12 | 40.01 | -1.20% | 475,733 |
Jul 10, 2024 | 41.66 | 42.00 | 41.21 | 41.62 | 40.50 | 0.29% | 502,039 |
Jul 9, 2024 | 41.50 | 41.93 | 41.26 | 41.50 | 40.38 | -0.41% | 335,276 |
Jul 8, 2024 | 43.36 | 43.51 | 41.58 | 41.67 | 40.54 | -4.60% | 576,758 |
Jul 5, 2024 | 43.72 | 43.85 | 43.18 | 43.68 | 42.50 | 0.30% | 532,433 |
Jul 3, 2024 | 42.89 | 43.84 | 42.89 | 43.55 | 42.37 | 3.49% | 397,992 |
Jul 2, 2024 | 41.65 | 42.29 | 41.35 | 42.08 | 40.94 | 0.98% | 274,187 |
Jul 1, 2024 | 41.96 | 42.13 | 41.41 | 41.67 | 40.54 | -0.69% | 309,703 |
Jun 28, 2024 | 42.11 | 42.60 | 41.66 | 41.96 | 40.83 | 0.38% | 854,687 |
Jun 27, 2024 | 42.40 | 42.55 | 41.60 | 41.80 | 40.67 | -1.58% | 356,246 |
Jun 26, 2024 | 42.71 | 42.73 | 41.95 | 42.47 | 41.32 | -0.19% | 415,404 |
Jun 25, 2024 | 41.95 | 42.62 | 41.40 | 42.55 | 41.40 | 1.09% | 349,361 |
Jun 24, 2024 | 42.80 | 43.20 | 42.05 | 42.09 | 40.95 | -1.36% | 464,345 |
Jun 21, 2024 | 42.48 | 43.26 | 42.31 | 42.67 | 41.52 | 0.05% | 1,682,744 |
Jun 20, 2024 | 43.00 | 43.84 | 42.53 | 42.65 | 41.50 | -0.77% | 709,785 |
Jun 18, 2024 | 41.29 | 43.02 | 41.29 | 42.98 | 41.82 | 4.09% | 668,924 |
Jun 17, 2024 | 40.75 | 41.64 | 40.74 | 41.29 | 40.17 | 1.57% | 622,173 |
Jun 14, 2024 | 42.15 | 42.15 | 40.57 | 40.65 | 39.55 | -3.95% | 784,782 |
Jun 13, 2024 | 42.83 | 42.99 | 42.11 | 42.32 | 41.18 | -2.44% | 822,703 |
Jun 12, 2024 | 42.75 | 43.78 | 42.51 | 43.38 | 42.21 | 2.24% | 602,346 |
Jun 11, 2024 | 43.50 | 43.67 | 41.16 | 42.43 | 41.28 | -3.35% | 1,109,298 |
Jun 10, 2024 | 44.00 | 44.50 | 42.70 | 43.90 | 42.71 | -0.84% | 909,904 |
Jun 7, 2024 | 44.67 | 45.30 | 43.30 | 44.27 | 43.07 | -1.51% | 1,394,118 |
Jun 6, 2024 | 45.30 | 46.00 | 44.00 | 44.95 | 43.74 | -10.64% | 3,831,640 |
Jun 5, 2024 | 49.08 | 50.30 | 48.84 | 50.30 | 48.94 | 3.58% | 449,195 |