Dorian LPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	31.82	33.04	31.78	32.80	32.80	3.27%	613,424
Mar 17, 2026	31.50	31.99	31.41	31.76	31.76	2.22%	547,030
Mar 16, 2026	29.90	31.15	29.70	31.07	31.07	6.59%	695,345
Mar 13, 2026	29.71	29.90	28.90	29.15	29.15	-2.77%	511,242
Mar 12, 2026	31.20	31.33	29.96	29.98	29.98	-5.10%	796,073
Mar 11, 2026	32.67	32.81	31.11	31.59	31.59	-8.62%	881,258
Mar 10, 2026	34.35	35.19	34.00	34.57	34.57	0.67%	382,160
Mar 9, 2026	34.00	34.53	33.41	34.34	34.34	0.76%	658,864
Mar 6, 2026	35.08	35.34	33.60	34.08	34.08	-4.16%	1,027,217
Mar 5, 2026	37.00	37.00	35.13	35.56	35.56	-4.51%	687,031
Mar 4, 2026	36.40	37.51	35.55	37.24	37.24	2.53%	887,706
Mar 3, 2026	36.35	36.77	35.56	36.32	36.32	-3.51%	1,083,196
Mar 2, 2026	38.00	38.40	36.50	37.64	37.64	1.76%	448,285
Feb 27, 2026	36.65	37.12	36.30	36.99	36.99	0.79%	544,180
Feb 26, 2026	35.96	36.80	35.80	36.70	36.70	1.49%	422,810
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