Dorian LPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	43.96	44.76	43.33	44.38	44.38	3.09%	549,830
Aug 5, 2026	45.12	46.20	42.76	43.05	43.05	-1.08%	837,426
Aug 4, 2026	45.11	45.41	43.49	43.52	43.52	-5.27%	890,154
Aug 3, 2026	47.31	47.88	45.73	45.94	45.94	-3.12%	708,633
Jul 31, 2026	46.70	47.44	45.97	47.42	47.42	2.55%	609,251
Jul 30, 2026	45.25	46.48	45.01	46.24	46.24	1.18%	506,781
Jul 29, 2026	45.13	46.30	44.44	45.70	45.70	2.77%	600,190
Jul 28, 2026	44.13	46.22	43.46	44.47	44.47	1.28%	712,639
Jul 27, 2026	43.09	44.15	42.49	43.91	43.91	-0.93%	743,139
Jul 24, 2026	45.82	46.35	44.87	45.32	44.32	-0.64%	586,974
Jul 23, 2026	44.21	45.70	44.21	45.61	44.60	3.78%	821,655
Jul 22, 2026	44.61	45.00	43.84	43.95	42.98	-1.08%	450,589
Jul 21, 2026	43.29	45.18	43.29	44.43	43.45	3.11%	723,318
Jul 20, 2026	41.53	43.61	41.50	43.09	42.14	5.02%	599,273
Jul 17, 2026	41.50	41.50	40.01	41.03	40.12	-0.65%	695,839
Jul 16, 2026	41.80	42.99	41.00	41.30	40.39	-1.74%	480,864
Jul 15, 2026	41.69	42.05	40.56	42.03	41.10	0.96%	428,497
Jul 14, 2026	40.38	41.98	40.38	41.63	40.71	3.71%	654,187
Jul 13, 2026	40.60	41.15	40.00	40.14	39.25	0.22%	446,941
Jul 10, 2026	38.83	40.07	38.75	40.05	39.17	3.62%	423,483
Jul 9, 2026	40.40	40.93	37.89	38.65	37.80	-4.92%	809,103
Jul 8, 2026	39.34	40.78	39.34	40.65	39.75	3.96%	883,553
Jul 7, 2026	37.68	39.14	37.67	39.10	38.24	3.49%	710,572
Jul 6, 2026	36.29	38.62	36.25	37.78	36.95	4.92%	637,108
Jul 2, 2026	35.75	37.24	35.75	36.01	35.22	2.45%	870,383
Jul 1, 2026	34.94	35.94	34.94	35.15	34.37	1.06%	647,312
Jun 30, 2026	35.31	35.55	34.50	34.78	34.01	-1.31%	834,394
Jun 29, 2026	36.05	36.61	34.90	35.24	34.46	-2.27%	702,754
Jun 26, 2026	36.80	37.20	34.83	36.06	35.26	-2.41%	1,508,947
Jun 25, 2026	40.25	40.25	36.69	36.95	36.13	-7.44%	840,911
Jun 24, 2026	40.40	41.23	39.35	39.92	39.04	-1.67%	612,121
Jun 23, 2026	39.90	40.83	39.24	40.60	39.70	1.53%	1,019,314
Jun 22, 2026	39.60	40.76	39.39	39.99	39.11	1.09%	1,354,725
Jun 18, 2026	39.66	39.82	38.42	39.56	38.69	-1.15%	1,276,337
Jun 17, 2026	41.22	41.38	39.88	40.02	39.14	-3.29%	818,183
Jun 16, 2026	42.76	42.81	40.65	41.38	40.47	-3.83%	860,807
Jun 15, 2026	43.50	43.89	42.38	43.03	42.08	-4.78%	722,976
Jun 12, 2026	43.11	45.23	42.54	45.19	44.19	3.79%	409,973
Jun 11, 2026	44.35	44.66	43.26	43.54	42.58	0.39%	575,538
Jun 10, 2026	42.95	44.42	42.63	43.37	42.41	-0.07%	465,311
Jun 9, 2026	43.69	44.12	42.57	43.40	42.44	0.46%	603,316
Jun 8, 2026	42.47	43.35	42.24	43.20	42.25	3.90%	670,560
Jun 5, 2026	40.08	42.12	39.90	41.58	40.66	2.62%	632,722
Jun 4, 2026	40.73	41.37	40.22	40.52	39.63	-0.61%	423,874
Jun 3, 2026	40.89	41.23	40.46	40.77	39.87	-0.32%	503,365
Jun 2, 2026	41.44	41.96	39.82	40.90	40.00	-0.99%	931,962
Jun 1, 2026	40.55	41.81	40.20	41.31	40.40	2.71%	601,621
May 29, 2026	41.10	41.37	39.99	40.22	39.33	-3.55%	984,317
May 28, 2026	43.18	43.62	41.56	41.70	40.78	-4.07%	871,625
May 27, 2026	43.75	43.99	42.61	43.47	42.51	-3.14%	720,402