Dorian LPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	27.87	28.08	27.80	27.99	27.99	1.38%	391,324
Oct 24, 2025	28.27	28.56	27.58	27.61	27.61	-2.13%	407,655
Oct 23, 2025	28.00	28.29	27.84	28.21	28.21	3.37%	374,194
Oct 22, 2025	26.80	27.45	26.76	27.29	27.29	3.02%	422,898
Oct 21, 2025	26.99	27.17	26.45	26.49	26.49	-2.14%	323,351
Oct 20, 2025	27.09	27.50	26.80	27.07	27.07	0.63%	371,654
Oct 17, 2025	26.57	27.04	26.49	26.90	26.90	1.01%	284,641
Oct 16, 2025	26.98	27.24	26.50	26.63	26.63	-0.26%	387,160
Oct 15, 2025	26.61	26.96	26.41	26.70	26.70	1.79%	413,382
Oct 14, 2025	25.73	26.26	25.50	26.23	26.23	-0.19%	641,622
Oct 13, 2025	26.65	26.89	26.14	26.28	26.28	0.42%	321,792
Oct 10, 2025	26.99	27.20	26.12	26.17	26.17	-4.87%	593,183
Oct 9, 2025	27.60	27.91	27.38	27.51	27.51	-0.11%	293,935
Oct 8, 2025	27.66	27.66	27.07	27.54	27.54	0.04%	403,342
Oct 7, 2025	28.08	28.14	27.13	27.53	27.53	-2.89%	524,988
Oct 6, 2025	28.84	28.93	28.14	28.35	28.35	-1.63%	411,847
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