Dorian LPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	25.82	25.89	25.04	25.70	25.70	-0.16%	962,691
Nov 19, 2024	26.00	26.01	25.54	25.74	25.74	-1.83%	655,188
Nov 18, 2024	26.05	26.41	26.01	26.22	26.22	0.85%	697,365
Nov 15, 2024	27.66	27.73	25.97	26.00	26.00	-5.63%	631,320
Nov 14, 2024	27.60	28.11	27.49	27.55	27.55	0.69%	644,903
Nov 13, 2024	26.65	27.58	26.56	27.36	27.36	2.97%	534,788
Nov 12, 2024	26.64	26.98	26.24	26.57	26.57	-0.75%	788,919
Nov 11, 2024	26.25	26.88	25.80	26.77	26.77	-0.34%	1,062,736
Nov 8, 2024	27.09	27.32	26.44	26.86	26.86	-2.43%	1,071,364
Nov 7, 2024	28.25	28.89	27.43	27.53	27.53	-2.27%	580,819
Nov 6, 2024	27.50	28.23	27.50	28.17	28.17	3.04%	890,292
Nov 5, 2024	27.74	28.25	26.92	27.34	27.34	-5.20%	970,538
Nov 4, 2024	29.34	29.48	28.50	28.84	27.82	-1.60%	733,893
Nov 1, 2024	29.27	29.76	29.00	29.31	28.28	1.59%	601,037
Oct 31, 2024	29.91	30.31	28.64	28.85	27.83	-2.47%	870,768
Oct 30, 2024	30.24	30.30	29.36	29.58	28.54	-2.54%	666,640
Oct 29, 2024	30.64	30.94	30.22	30.35	29.28	-1.30%	529,083
Oct 28, 2024	30.75	31.06	30.35	30.75	29.67	-0.90%	643,192
Oct 25, 2024	30.50	31.16	30.43	31.03	29.94	2.17%	484,160
Oct 24, 2024	31.01	31.13	30.17	30.37	29.30	0.50%	574,568
Oct 23, 2024	31.28	31.31	30.17	30.22	29.15	-4.58%	613,761
Oct 22, 2024	32.69	32.78	31.65	31.67	30.55	-3.39%	489,582
Oct 21, 2024	33.00	33.19	32.07	32.78	31.62	0.06%	588,787
Oct 18, 2024	33.33	33.33	32.66	32.76	31.60	-0.67%	348,388
Oct 17, 2024	33.26	33.67	32.96	32.98	31.82	-0.42%	351,588
Oct 16, 2024	33.93	33.93	32.83	33.12	31.95	-1.28%	590,657
Oct 15, 2024	34.25	34.25	33.50	33.55	32.37	-3.09%	638,122
Oct 14, 2024	34.91	34.94	34.36	34.62	33.40	-1.90%	394,282
Oct 11, 2024	34.51	35.37	34.51	35.29	34.05	1.85%	297,087
Oct 10, 2024	34.64	34.91	34.25	34.65	33.43	-0.12%	391,075
Oct 9, 2024	35.10	35.10	34.63	34.69	33.47	-2.17%	419,051
Oct 8, 2024	35.71	35.72	34.52	35.46	34.21	-1.31%	666,069
Oct 7, 2024	35.91	35.94	35.16	35.93	34.66	0.34%	596,641
Oct 4, 2024	36.57	36.61	35.62	35.81	34.55	-0.89%	365,759
Oct 3, 2024	36.26	36.65	35.78	36.13	34.86	-0.61%	620,741
Oct 2, 2024	36.61	37.16	35.48	36.35	35.07	1.23%	736,251
Oct 1, 2024	34.21	36.43	34.03	35.91	34.64	4.33%	1,092,128
Sep 30, 2024	34.13	34.55	33.81	34.42	33.21	1.32%	507,719
Sep 27, 2024	34.38	34.38	33.83	33.97	32.77	-0.03%	280,101
Sep 26, 2024	33.00	34.52	32.93	33.98	32.78	2.81%	718,969
Sep 25, 2024	34.51	34.64	32.82	33.05	31.88	-5.27%	912,342
Sep 24, 2024	34.86	35.08	34.54	34.89	33.66	1.45%	364,558
Sep 23, 2024	34.68	35.01	34.05	34.39	33.18	-0.58%	535,970
Sep 20, 2024	34.86	35.12	34.43	34.59	33.37	-2.26%	1,748,674
Sep 19, 2024	36.07	36.07	35.33	35.39	34.14	0.48%	438,807
Sep 18, 2024	35.80	36.39	35.15	35.22	33.98	-1.12%	460,883
Sep 17, 2024	35.37	35.64	34.96	35.62	34.36	1.45%	327,983
Sep 16, 2024	34.50	35.37	34.20	35.11	33.87	1.86%	431,385
Sep 13, 2024	34.84	35.04	34.40	34.47	33.25	-0.49%	490,754
Sep 12, 2024	34.53	35.14	34.32	34.64	33.42	0.84%	508,133
Sep 11, 2024	34.06	34.59	34.05	34.35	33.14	1.15%	405,180
Sep 10, 2024	35.64	35.69	33.71	33.96	32.76	-4.61%	579,055
Sep 9, 2024	35.80	36.23	35.31	35.60	34.34	-0.70%	568,305
Sep 6, 2024	35.81	36.16	35.56	35.85	34.59	0.34%	524,953
Sep 5, 2024	36.11	36.39	35.72	35.73	34.47	-1.11%	531,852
Sep 4, 2024	37.21	37.32	36.11	36.13	34.86	-3.55%	513,608
Sep 3, 2024	38.78	39.14	37.25	37.46	36.14	-3.92%	540,205
Aug 30, 2024	38.32	39.03	38.32	38.99	37.61	1.93%	510,300
Aug 29, 2024	37.76	38.54	37.42	38.25	36.90	1.92%	327,030
Aug 28, 2024	38.57	38.79	37.25	37.53	36.21	-3.50%	465,141
Aug 27, 2024	38.38	38.92	37.96	38.89	37.52	0.99%	420,023
Aug 26, 2024	38.60	39.35	38.47	38.51	37.15	0.55%	452,585
Aug 23, 2024	37.38	38.35	37.26	38.30	36.95	3.65%	411,260
Aug 22, 2024	37.14	37.61	36.90	36.95	35.65	-0.54%	396,349
Aug 21, 2024	37.20	37.59	36.98	37.15	35.84	0.92%	394,191
Aug 20, 2024	37.43	37.50	36.74	36.81	35.51	-2.62%	375,043
Aug 19, 2024	38.42	38.42	37.30	37.80	36.47	-1.59%	494,355
Aug 16, 2024	37.55	38.78	37.48	38.41	37.06	2.15%	598,233
Aug 15, 2024	37.37	38.36	37.22	37.60	36.27	1.98%	838,195
Aug 14, 2024	36.27	37.37	35.90	36.87	35.57	2.33%	874,492
Aug 13, 2024	35.73	36.07	35.10	36.03	34.76	0.84%	729,585
Aug 12, 2024	35.87	36.48	35.66	35.73	34.47	0.03%	581,793
Aug 9, 2024	35.93	36.23	35.53	35.72	34.46	-0.78%	463,029
Aug 8, 2024	36.42	36.52	35.34	36.00	34.73	-3.67%	822,649
Aug 7, 2024	38.45	38.64	37.00	37.37	35.08	-1.06%	752,934
Aug 6, 2024	37.32	38.03	36.41	37.77	35.45	1.64%	690,348
Aug 5, 2024	36.30	37.28	34.86	37.16	34.88	-2.39%	1,009,344
Aug 2, 2024	39.00	39.08	37.71	38.07	35.73	-4.11%	990,865
Aug 1, 2024	41.50	42.38	39.37	39.70	37.26	-2.84%	753,815
Jul 31, 2024	40.61	41.06	40.03	40.86	38.35	2.59%	653,759
Jul 30, 2024	39.42	40.87	39.34	39.83	37.39	-1.14%	750,651
Jul 29, 2024	41.52	42.31	39.94	40.29	37.82	-2.75%	542,074
Jul 26, 2024	39.90	41.44	39.74	41.43	38.89	4.86%	856,530
Jul 25, 2024	40.72	40.79	39.30	39.51	37.09	-2.44%	724,505
Jul 24, 2024	40.68	41.67	39.82	40.50	38.02	0.82%	700,801
Jul 23, 2024	39.71	40.27	39.19	40.17	37.71	0.43%	400,219
Jul 22, 2024	39.29	40.31	39.28	40.00	37.55	1.83%	418,577
Jul 19, 2024	39.38	39.53	38.90	39.28	36.87	-0.13%	311,438
Jul 18, 2024	39.71	39.87	38.75	39.33	36.92	-0.96%	432,147
Jul 17, 2024	40.39	40.49	39.23	39.71	37.27	-2.05%	595,127
Jul 16, 2024	40.24	40.89	40.00	40.54	38.05	1.15%	373,732
Jul 15, 2024	40.06	40.60	39.84	40.08	37.62	0.58%	515,113
Jul 12, 2024	41.19	41.31	39.84	39.85	37.41	-3.09%	542,570
Jul 11, 2024	41.79	41.79	40.82	41.12	38.60	-1.20%	475,733
Jul 10, 2024	41.66	42.00	41.21	41.62	39.07	0.29%	502,039
Jul 9, 2024	41.50	41.93	41.26	41.50	38.95	-0.41%	335,276
Jul 8, 2024	43.36	43.51	41.58	41.67	39.11	-4.60%	576,758
Jul 5, 2024	43.72	43.85	43.18	43.68	41.00	0.30%	532,433
Jul 3, 2024	42.89	43.84	42.89	43.55	40.88	3.49%	397,992
Jul 2, 2024	41.65	42.29	41.35	42.08	39.50	0.98%	274,187