Dorian LPG Ltd. (LPG)
NYSE: LPG · Real-Time Price · USD
22.50
+0.20 (0.90%)
At close: Jun 6, 2025, 4:00 PM
22.50
0.00 (0.00%)
After-hours: Jun 6, 2025, 6:30 PM EDT
Dorian LPG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 22.47 | 22.86 | 22.10 | 22.50 | 22.50 | 0.90% | 464,150 |
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 |
May 7, 2025 | 21.81 | 21.88 | 21.05 | 21.38 | 20.94 | -2.29% | 585,751 |
May 6, 2025 | 21.90 | 22.15 | 21.66 | 21.88 | 21.43 | -0.14% | 544,559 |
May 5, 2025 | 22.07 | 22.59 | 21.86 | 21.91 | 21.46 | -0.45% | 842,414 |
May 2, 2025 | 21.89 | 22.20 | 21.61 | 22.01 | 21.55 | 2.75% | 543,721 |
May 1, 2025 | 21.20 | 21.72 | 21.11 | 21.42 | 20.98 | - | 704,097 |
Apr 30, 2025 | 21.45 | 21.55 | 20.89 | 21.42 | 20.98 | -1.29% | 981,878 |
Apr 29, 2025 | 21.54 | 21.86 | 21.23 | 21.70 | 21.25 | 0.18% | 660,268 |
Apr 28, 2025 | 21.59 | 21.92 | 21.54 | 21.66 | 21.21 | -1.59% | 659,098 |
Apr 25, 2025 | 21.09 | 22.33 | 21.09 | 22.01 | 21.55 | 4.91% | 980,986 |
Apr 24, 2025 | 20.68 | 21.11 | 20.47 | 20.98 | 20.55 | 2.74% | 737,616 |
Apr 23, 2025 | 20.61 | 20.68 | 20.17 | 20.42 | 20.00 | 0.59% | 746,155 |
Apr 22, 2025 | 20.66 | 20.74 | 20.15 | 20.30 | 19.88 | -1.12% | 566,573 |
Apr 21, 2025 | 20.70 | 20.73 | 20.16 | 20.53 | 20.10 | -0.96% | 486,735 |
Apr 17, 2025 | 20.14 | 20.80 | 20.14 | 20.73 | 20.30 | 3.49% | 540,213 |
Apr 16, 2025 | 19.68 | 20.24 | 19.55 | 20.03 | 19.62 | 1.83% | 564,302 |
Apr 15, 2025 | 20.04 | 20.13 | 19.60 | 19.67 | 19.26 | -2.77% | 496,222 |
Apr 14, 2025 | 20.96 | 20.96 | 20.05 | 20.23 | 19.81 | -1.51% | 739,187 |
Apr 11, 2025 | 18.92 | 20.59 | 18.92 | 20.54 | 20.11 | 12.92% | 1,228,894 |
Apr 10, 2025 | 18.56 | 18.66 | 17.93 | 18.19 | 17.81 | -3.40% | 1,130,910 |
Apr 9, 2025 | 17.46 | 19.50 | 17.25 | 18.83 | 18.44 | 5.14% | 1,324,458 |
Apr 8, 2025 | 20.00 | 20.25 | 17.61 | 17.91 | 17.54 | -6.91% | 1,769,035 |
Apr 7, 2025 | 17.50 | 19.60 | 17.45 | 19.24 | 18.84 | 10.96% | 2,250,481 |
Apr 4, 2025 | 18.08 | 18.21 | 16.66 | 17.34 | 16.98 | -13.82% | 1,383,767 |
Apr 3, 2025 | 21.06 | 21.47 | 20.00 | 20.12 | 19.70 | -7.75% | 892,559 |
Apr 2, 2025 | 21.89 | 22.14 | 21.48 | 21.81 | 21.36 | -1.40% | 425,668 |
Apr 1, 2025 | 22.34 | 22.52 | 22.09 | 22.12 | 21.66 | -0.98% | 462,790 |
Mar 31, 2025 | 22.16 | 22.54 | 21.67 | 22.34 | 21.88 | -0.71% | 596,858 |
Mar 28, 2025 | 22.35 | 22.55 | 22.03 | 22.50 | 22.03 | 0.31% | 456,309 |
Mar 27, 2025 | 22.90 | 22.94 | 22.42 | 22.43 | 21.97 | -2.98% | 396,069 |