Dorian LPG Ltd. (LPG)
NYSE: LPG · Real-Time Price · USD
27.99
+0.38 (1.38%)
At close: Oct 27, 2025, 4:00 PM EDT
27.94
-0.05 (-0.18%)
Pre-market: Oct 28, 2025, 8:19 AM EDT

Dorian LPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202527.8728.0827.8027.9927.991.38%391,324
Oct 24, 202528.2728.5627.5827.6127.61-2.13%407,655
Oct 23, 202528.0028.2927.8428.2128.213.37%374,194
Oct 22, 202526.8027.4526.7627.2927.293.02%422,898
Oct 21, 202526.9927.1726.4526.4926.49-2.14%323,351
Oct 20, 202527.0927.5026.8027.0727.070.63%371,654
Oct 17, 202526.5727.0426.4926.9026.901.01%284,641
Oct 16, 202526.9827.2426.5026.6326.63-0.26%387,160
Oct 15, 202526.6126.9626.4126.7026.701.79%413,382
Oct 14, 202525.7326.2625.5026.2326.23-0.19%641,622
Oct 13, 202526.6526.8926.1426.2826.280.42%321,792
Oct 10, 202526.9927.2026.1226.1726.17-4.87%593,183
Oct 9, 202527.6027.9127.3827.5127.51-0.11%293,935
Oct 8, 202527.6627.6627.0727.5427.540.04%403,342
Oct 7, 202528.0828.1427.1327.5327.53-2.89%524,988
Oct 6, 202528.8428.9328.1428.3528.35-1.63%411,847
Oct 3, 202528.8029.2228.7428.8228.820.07%432,294
Oct 2, 202529.0029.0828.4528.8028.80-0.79%570,300
Oct 1, 202529.5729.5728.9529.0329.03-2.58%611,228
Sep 30, 202529.8330.2229.5229.8029.80-1.06%485,517
Sep 29, 202530.9730.9729.2730.1230.12-3.49%817,586
Sep 26, 202531.4031.5931.0631.2131.21-0.83%382,871
Sep 25, 202531.7531.8331.1831.4731.47-1.22%577,019
Sep 24, 202532.2832.4631.8331.8631.86-0.87%273,546
Sep 23, 202531.8432.6231.7232.1432.141.48%306,120
Sep 22, 202532.0032.0131.6131.6731.67-0.57%395,069
Sep 19, 202532.1632.1631.4031.8531.85-1.36%1,002,812
Sep 18, 202532.1132.4831.8032.2932.290.81%388,084
Sep 17, 202532.4032.5931.9732.0332.03-1.36%354,475
Sep 16, 202532.5032.6132.1232.4732.47-0.70%425,892
Sep 15, 202531.9332.7931.8332.7032.703.19%476,702
Sep 12, 202531.4531.9031.4531.6931.690.44%484,159
Sep 11, 202531.2231.5630.6331.5531.55-0.13%703,390
Sep 10, 202531.2931.6831.0831.5931.590.57%419,626
Sep 9, 202531.7931.9031.2531.4131.41-1.01%410,149
Sep 8, 202531.6331.7930.8331.7331.732.06%788,736
Sep 5, 202530.5031.2030.3731.0931.091.14%951,933
Sep 4, 202530.3930.7830.2930.7430.740.89%532,608
Sep 3, 202530.3530.6930.0430.4730.47-0.10%902,209
Sep 2, 202531.6531.9030.4230.5030.50-4.63%882,712
Aug 29, 202532.1332.1631.4831.9831.98-0.06%417,818
Aug 28, 202532.1432.2731.7532.0032.00-0.50%477,439
Aug 27, 202531.5632.2831.5632.1632.161.10%326,895
Aug 26, 202531.5231.8731.3731.8131.810.25%490,427
Aug 25, 202532.1032.1831.7031.7331.73-1.12%389,263
Aug 22, 202531.2932.2831.2732.0932.092.62%481,831
Aug 21, 202530.6231.3030.6031.2731.272.46%491,016
Aug 20, 202530.4130.8530.2230.5230.521.36%435,126
Aug 19, 202530.6330.9030.0130.1130.11-2.02%443,493
Aug 18, 202530.1530.9730.1530.7330.732.23%464,151