Dorian LPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	29.02	30.32	28.93	30.06	30.06	1.14%	551,928
Feb 4, 2026	30.47	30.50	29.56	29.72	29.72	-2.11%	561,112
Feb 3, 2026	30.10	30.55	29.69	30.36	30.36	1.78%	545,002
Feb 2, 2026	29.02	30.00	28.77	29.83	29.83	1.02%	711,804
Jan 30, 2026	29.81	30.31	29.22	29.53	29.53	-0.71%	672,116
Jan 29, 2026	29.24	29.84	28.97	29.74	29.74	2.80%	560,985
Jan 28, 2026	28.29	29.40	28.04	28.93	28.93	3.58%	568,754
Jan 27, 2026	27.13	28.20	27.13	27.93	27.93	2.38%	422,446
Jan 26, 2026	27.87	28.00	27.19	27.28	27.28	-0.87%	546,858
Jan 23, 2026	28.06	28.42	27.50	27.52	27.52	-1.92%	499,100
Jan 22, 2026	28.50	28.59	27.40	28.06	28.06	-1.96%	608,578
Jan 21, 2026	28.50	28.88	28.33	28.62	28.62	0.32%	407,361
Jan 20, 2026	28.30	28.54	28.01	28.53	28.53	0.14%	295,694
Jan 16, 2026	29.14	29.50	28.41	28.49	28.49	-2.53%	404,029
Jan 15, 2026	28.69	29.24	28.36	29.23	29.23	0.86%	416,453
Jan 14, 2026	28.87	29.37	28.57	28.98	28.98	0.98%	645,606
Jan 13, 2026	28.36	29.17	28.36	28.70	28.70	1.74%	461,235
Jan 12, 2026	28.48	28.48	27.64	28.21	28.21	3.68%	470,854
Jan 9, 2026	27.69	27.84	26.86	27.21	27.21	-2.33%	386,924
Jan 8, 2026	27.98	28.20	27.21	27.86	27.86	-0.39%	549,373
Jan 7, 2026	27.35	28.06	26.97	27.97	27.97	5.19%	652,039
Jan 6, 2026	25.77	27.50	25.73	26.59	26.59	6.49%	856,049
Jan 5, 2026	25.16	25.84	24.81	24.97	24.97	0.89%	629,966
Jan 2, 2026	24.60	24.91	24.05	24.75	24.75	1.68%	550,612
Dec 31, 2025	24.00	24.36	23.86	24.34	24.34	1.71%	367,040
Dec 30, 2025	24.22	24.36	23.91	23.93	23.93	-0.99%	390,292
Dec 29, 2025	24.32	24.45	24.10	24.17	24.17	-0.82%	339,225
Dec 26, 2025	24.09	24.45	24.03	24.37	24.37	0.95%	381,554
Dec 24, 2025	24.00	24.19	23.76	24.14	24.14	0.67%	254,739
Dec 23, 2025	24.33	24.38	23.96	23.98	23.98	-1.36%	412,471
Dec 22, 2025	24.62	24.89	24.20	24.31	24.31	-0.94%	395,954
Dec 19, 2025	24.91	25.28	24.51	24.54	24.54	-2.15%	855,622
Dec 18, 2025	25.01	25.19	24.77	25.08	25.08	-0.16%	373,723
Dec 17, 2025	25.13	25.43	24.67	25.12	25.12	1.13%	481,797
Dec 16, 2025	24.76	25.11	24.71	24.84	24.84	-0.64%	445,113
Dec 15, 2025	24.52	25.19	24.52	25.00	25.00	1.96%	639,745
Dec 12, 2025	24.29	24.75	24.25	24.52	24.52	1.16%	429,601
Dec 11, 2025	24.25	24.37	23.89	24.24	24.24	-0.33%	768,441
Dec 10, 2025	24.49	24.67	23.90	24.32	24.32	-0.53%	477,749
Dec 9, 2025	24.59	24.65	24.37	24.45	24.45	-0.45%	336,261
Dec 8, 2025	24.92	25.60	24.51	24.56	24.56	-1.60%	376,675
Dec 5, 2025	25.00	25.28	24.86	24.96	24.96	-0.24%	463,134
Dec 4, 2025	25.10	25.33	24.89	25.02	25.02	0.12%	324,055
Dec 3, 2025	24.74	25.38	24.68	24.99	24.99	2.17%	349,392
Dec 2, 2025	24.47	24.60	24.05	24.46	24.46	-0.73%	407,688
Dec 1, 2025	24.89	25.12	24.56	24.64	24.64	-0.56%	378,417
Nov 28, 2025	24.61	25.05	24.58	24.78	24.78	0.81%	233,943
Nov 26, 2025	24.52	25.04	24.52	24.58	24.58	-0.65%	475,550
Nov 25, 2025	24.56	24.79	24.26	24.74	24.74	0.57%	363,616
Nov 24, 2025	24.76	24.92	24.06	24.60	24.60	-1.28%	665,573