Dorian LPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 25, 2024	30.50	31.16	30.43	31.03	31.03	2.17%	484,160
Oct 24, 2024	31.01	31.13	30.17	30.37	30.37	0.50%	574,568
Oct 23, 2024	31.28	31.31	30.17	30.22	30.22	-4.58%	613,761
Oct 22, 2024	32.69	32.78	31.65	31.67	31.67	-3.39%	489,582
Oct 21, 2024	33.00	33.19	32.07	32.78	32.78	0.06%	588,787
Oct 18, 2024	33.33	33.33	32.66	32.76	32.76	-0.67%	348,388
Oct 17, 2024	33.26	33.67	32.96	32.98	32.98	-0.42%	351,588
Oct 16, 2024	33.93	33.93	32.83	33.12	33.12	-1.28%	590,657
Oct 15, 2024	34.25	34.25	33.50	33.55	33.55	-3.09%	638,122
Oct 14, 2024	34.91	34.94	34.36	34.62	34.62	-1.90%	394,282
Oct 11, 2024	34.51	35.37	34.51	35.29	35.29	1.85%	297,087
Oct 10, 2024	34.64	34.91	34.25	34.65	34.65	-0.12%	391,075
Oct 9, 2024	35.10	35.10	34.63	34.69	34.69	-2.17%	419,051
Oct 8, 2024	35.71	35.72	34.52	35.46	35.46	-1.31%	666,069
Oct 7, 2024	35.91	35.94	35.16	35.93	35.93	0.34%	596,641
Oct 4, 2024	36.57	36.61	35.62	35.81	35.81	-0.89%	365,759
Oct 3, 2024	36.26	36.65	35.78	36.13	36.13	-0.61%	620,741
Oct 2, 2024	36.61	37.16	35.48	36.35	36.35	1.23%	736,251
Oct 1, 2024	34.21	36.43	34.03	35.91	35.91	4.33%	1,092,128
Sep 30, 2024	34.13	34.55	33.81	34.42	34.42	1.32%	507,719
Sep 27, 2024	34.38	34.38	33.83	33.97	33.97	-0.03%	280,101
Sep 26, 2024	33.00	34.52	32.93	33.98	33.98	2.81%	718,969
Sep 25, 2024	34.51	34.64	32.82	33.05	33.05	-5.27%	912,342
Sep 24, 2024	34.86	35.08	34.54	34.89	34.89	1.45%	364,558
Sep 23, 2024	34.68	35.01	34.05	34.39	34.39	-0.58%	535,970
Sep 20, 2024	34.86	35.12	34.43	34.59	34.59	-2.26%	1,748,674
Sep 19, 2024	36.07	36.07	35.33	35.39	35.39	0.48%	438,807
Sep 18, 2024	35.80	36.39	35.15	35.22	35.22	-1.12%	460,883
Sep 17, 2024	35.37	35.64	34.96	35.62	35.62	1.45%	327,983
Sep 16, 2024	34.50	35.37	34.20	35.11	35.11	1.86%	431,385
Sep 13, 2024	34.84	35.04	34.40	34.47	34.47	-0.49%	490,754
Sep 12, 2024	34.53	35.14	34.32	34.64	34.64	0.84%	508,133
Sep 11, 2024	34.06	34.59	34.05	34.35	34.35	1.15%	405,180
Sep 10, 2024	35.64	35.69	33.71	33.96	33.96	-4.61%	579,055
Sep 9, 2024	35.80	36.23	35.31	35.60	35.60	-0.70%	568,305
Sep 6, 2024	35.81	36.16	35.56	35.85	35.85	0.34%	524,953
Sep 5, 2024	36.11	36.39	35.72	35.73	35.73	-1.11%	531,852
Sep 4, 2024	37.21	37.32	36.11	36.13	36.13	-3.55%	513,608
Sep 3, 2024	38.78	39.14	37.25	37.46	37.46	-3.92%	540,205
Aug 30, 2024	38.32	39.03	38.32	38.99	38.99	1.93%	510,300
Aug 29, 2024	37.76	38.54	37.42	38.25	38.25	1.92%	327,030
Aug 28, 2024	38.57	38.79	37.25	37.53	37.53	-3.50%	465,141
Aug 27, 2024	38.38	38.92	37.96	38.89	38.89	0.99%	420,023
Aug 26, 2024	38.60	39.35	38.47	38.51	38.51	0.55%	452,585
Aug 23, 2024	37.38	38.35	37.26	38.30	38.30	3.65%	411,260
Aug 22, 2024	37.14	37.61	36.90	36.95	36.95	-0.54%	396,349
Aug 21, 2024	37.20	37.59	36.98	37.15	37.15	0.92%	394,191
Aug 20, 2024	37.43	37.50	36.74	36.81	36.81	-2.62%	375,043
Aug 19, 2024	38.42	38.42	37.30	37.80	37.80	-1.59%	494,355
Aug 16, 2024	37.55	38.78	37.48	38.41	38.41	2.15%	598,233
Aug 15, 2024	37.37	38.36	37.22	37.60	37.60	1.98%	838,195
Aug 14, 2024	36.27	37.37	35.90	36.87	36.87	2.33%	874,492
Aug 13, 2024	35.73	36.07	35.10	36.03	36.03	0.84%	729,585
Aug 12, 2024	35.87	36.48	35.66	35.73	35.73	0.03%	581,793
Aug 9, 2024	35.93	36.23	35.53	35.72	35.72	-0.78%	463,029
Aug 8, 2024	36.42	36.52	35.34	36.00	36.00	-3.67%	822,649
Aug 7, 2024	38.45	38.64	37.00	37.37	36.36	-1.06%	752,934
Aug 6, 2024	37.32	38.03	36.41	37.77	36.75	1.64%	690,348
Aug 5, 2024	36.30	37.28	34.86	37.16	36.16	-2.39%	1,009,344
Aug 2, 2024	39.00	39.08	37.71	38.07	37.04	-4.11%	990,865
Aug 1, 2024	41.50	42.38	39.37	39.70	38.63	-2.84%	753,815
Jul 31, 2024	40.61	41.06	40.03	40.86	39.76	2.59%	653,759
Jul 30, 2024	39.42	40.87	39.34	39.83	38.75	-1.14%	750,651
Jul 29, 2024	41.52	42.31	39.94	40.29	39.20	-2.75%	542,074
Jul 26, 2024	39.90	41.44	39.74	41.43	40.31	4.86%	856,530
Jul 25, 2024	40.72	40.79	39.30	39.51	38.44	-2.44%	724,505
Jul 24, 2024	40.68	41.67	39.82	40.50	39.41	0.82%	700,801
Jul 23, 2024	39.71	40.27	39.19	40.17	39.08	0.43%	400,219
Jul 22, 2024	39.29	40.31	39.28	40.00	38.92	1.83%	418,577
Jul 19, 2024	39.38	39.53	38.90	39.28	38.22	-0.13%	311,438
Jul 18, 2024	39.71	39.87	38.75	39.33	38.27	-0.96%	432,147
Jul 17, 2024	40.39	40.49	39.23	39.71	38.64	-2.05%	595,127
Jul 16, 2024	40.24	40.89	40.00	40.54	39.44	1.15%	373,732
Jul 15, 2024	40.06	40.60	39.84	40.08	39.00	0.58%	515,113
Jul 12, 2024	41.19	41.31	39.84	39.85	38.77	-3.09%	542,570
Jul 11, 2024	41.79	41.79	40.82	41.12	40.01	-1.20%	475,733
Jul 10, 2024	41.66	42.00	41.21	41.62	40.50	0.29%	502,039
Jul 9, 2024	41.50	41.93	41.26	41.50	40.38	-0.41%	335,276
Jul 8, 2024	43.36	43.51	41.58	41.67	40.54	-4.60%	576,758
Jul 5, 2024	43.72	43.85	43.18	43.68	42.50	0.30%	532,433
Jul 3, 2024	42.89	43.84	42.89	43.55	42.37	3.49%	397,992
Jul 2, 2024	41.65	42.29	41.35	42.08	40.94	0.98%	274,187
Jul 1, 2024	41.96	42.13	41.41	41.67	40.54	-0.69%	309,703
Jun 28, 2024	42.11	42.60	41.66	41.96	40.83	0.38%	854,687
Jun 27, 2024	42.40	42.55	41.60	41.80	40.67	-1.58%	356,246
Jun 26, 2024	42.71	42.73	41.95	42.47	41.32	-0.19%	415,404
Jun 25, 2024	41.95	42.62	41.40	42.55	41.40	1.09%	349,361
Jun 24, 2024	42.80	43.20	42.05	42.09	40.95	-1.36%	464,345
Jun 21, 2024	42.48	43.26	42.31	42.67	41.52	0.05%	1,682,744
Jun 20, 2024	43.00	43.84	42.53	42.65	41.50	-0.77%	709,785
Jun 18, 2024	41.29	43.02	41.29	42.98	41.82	4.09%	668,924
Jun 17, 2024	40.75	41.64	40.74	41.29	40.17	1.57%	622,173
Jun 14, 2024	42.15	42.15	40.57	40.65	39.55	-3.95%	784,782
Jun 13, 2024	42.83	42.99	42.11	42.32	41.18	-2.44%	822,703
Jun 12, 2024	42.75	43.78	42.51	43.38	42.21	2.24%	602,346
Jun 11, 2024	43.50	43.67	41.16	42.43	41.28	-3.35%	1,109,298
Jun 10, 2024	44.00	44.50	42.70	43.90	42.71	-0.84%	909,904
Jun 7, 2024	44.67	45.30	43.30	44.27	43.07	-1.51%	1,394,118
Jun 6, 2024	45.30	46.00	44.00	44.95	43.74	-10.64%	3,831,640
Jun 5, 2024	49.08	50.30	48.84	50.30	48.94	3.58%	449,195