Dorian LPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	35.30	36.17	34.99	36.16	36.16	2.90%	447,399
Feb 24, 2026	34.65	35.69	34.62	35.14	35.14	1.41%	559,788
Feb 23, 2026	35.39	35.40	34.30	34.65	34.65	-2.45%	399,915
Feb 20, 2026	35.02	35.54	34.91	35.52	35.52	1.02%	376,375
Feb 19, 2026	35.32	35.62	34.92	35.16	35.16	-0.68%	375,612
Feb 18, 2026	34.70	35.82	34.52	35.40	35.40	3.57%	907,434
Feb 17, 2026	33.19	34.38	32.41	34.18	34.18	2.15%	659,765
Feb 13, 2026	32.00	33.49	31.88	33.46	33.46	3.98%	648,108
Feb 12, 2026	32.61	32.70	31.82	32.18	32.18	-1.23%	449,284
Feb 11, 2026	31.98	33.00	31.87	32.58	32.58	3.10%	411,237
Feb 10, 2026	31.86	32.17	31.00	31.60	31.60	-0.69%	439,283
Feb 9, 2026	31.71	32.11	31.48	31.82	31.82	-1.64%	474,965
Feb 6, 2026	29.63	33.02	29.63	32.35	31.65	7.62%	1,351,627
Feb 5, 2026	29.02	30.32	28.93	30.06	29.41	1.14%	551,995
Feb 4, 2026	30.47	30.50	29.56	29.72	29.08	-2.11%	575,016
Feb 3, 2026	30.10	30.55	29.69	30.36	29.70	1.78%	545,167
Feb 2, 2026	29.02	30.00	28.77	29.83	29.18	1.02%	711,928
Jan 30, 2026	29.81	30.31	29.22	29.53	28.89	-0.71%	672,121
Jan 29, 2026	29.24	29.84	28.97	29.74	29.10	2.80%	561,187
Jan 28, 2026	28.29	29.40	28.04	28.93	28.30	3.58%	569,179
Jan 27, 2026	27.13	28.20	27.13	27.93	27.33	2.38%	422,448
Jan 26, 2026	27.87	28.00	27.19	27.28	26.69	-0.87%	547,068
Jan 23, 2026	28.06	28.42	27.50	27.52	26.92	-1.92%	501,331
Jan 22, 2026	28.50	28.59	27.40	28.06	27.45	-1.96%	608,624
Jan 21, 2026	28.50	28.88	28.33	28.62	28.00	0.32%	552,011
Jan 20, 2026	28.30	28.54	28.01	28.53	27.91	0.14%	295,758
Jan 16, 2026	29.14	29.50	28.41	28.49	27.87	-2.53%	422,013
Jan 15, 2026	28.69	29.24	28.36	29.23	28.60	0.86%	416,464
Jan 14, 2026	28.87	29.37	28.57	28.98	28.35	0.98%	645,606
Jan 13, 2026	28.36	29.17	28.36	28.70	28.08	1.74%	461,257
Jan 12, 2026	28.48	28.48	27.64	28.21	27.60	3.68%	470,920
Jan 9, 2026	27.69	27.84	26.86	27.21	26.62	-2.33%	387,125
Jan 8, 2026	27.98	28.20	27.21	27.86	27.26	-0.39%	549,973
Jan 7, 2026	27.35	28.06	26.97	27.97	27.36	5.19%	652,659
Jan 6, 2026	25.77	27.50	25.73	26.59	26.01	6.49%	856,818
Jan 5, 2026	25.16	25.84	24.81	24.97	24.43	0.89%	629,966
Jan 2, 2026	24.60	24.91	24.05	24.75	24.21	1.68%	550,662
Dec 31, 2025	24.00	24.36	23.86	24.34	23.81	1.71%	367,593
Dec 30, 2025	24.22	24.36	23.91	23.93	23.41	-0.99%	390,293
Dec 29, 2025	24.32	24.45	24.10	24.17	23.65	-0.82%	339,290
Dec 26, 2025	24.09	24.45	24.03	24.37	23.84	0.95%	381,705
Dec 24, 2025	24.00	24.19	23.76	24.14	23.62	0.67%	254,739
Dec 23, 2025	24.33	24.38	23.96	23.98	23.46	-1.36%	413,128
Dec 22, 2025	24.62	24.89	24.20	24.31	23.78	-0.94%	400,060
Dec 19, 2025	24.91	25.28	24.51	24.54	24.01	-2.15%	855,622
Dec 18, 2025	25.01	25.19	24.77	25.08	24.54	-0.16%	480,787
Dec 17, 2025	25.13	25.43	24.67	25.12	24.58	1.13%	486,116
Dec 16, 2025	24.76	25.11	24.71	24.84	24.30	-0.64%	446,038
Dec 15, 2025	24.52	25.19	24.52	25.00	24.46	1.96%	639,758
Dec 12, 2025	24.29	24.75	24.25	24.52	23.99	1.16%	429,613