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
| 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 |