Dorian LPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	41.50	41.50	40.01	41.03	41.03	-0.65%	695,837
Jul 16, 2026	41.80	42.99	41.00	41.30	41.30	-1.74%	480,860
Jul 15, 2026	41.69	42.05	40.56	42.03	42.03	0.96%	428,260
Jul 14, 2026	40.38	41.98	40.38	41.63	41.63	3.71%	653,985
Jul 13, 2026	40.60	41.15	40.00	40.14	40.14	0.22%	446,759
Jul 10, 2026	38.83	40.07	38.75	40.05	40.05	3.62%	423,437
Jul 9, 2026	40.40	40.93	37.89	38.65	38.65	-4.92%	808,859
Jul 8, 2026	39.34	40.78	39.34	40.65	40.65	3.96%	879,988
Jul 7, 2026	37.68	39.14	37.67	39.10	39.10	3.49%	629,967
Jul 6, 2026	36.29	38.62	36.25	37.78	37.78	4.92%	631,088
Jul 2, 2026	35.75	37.24	35.75	36.01	36.01	2.45%	846,112
Jul 1, 2026	34.94	35.94	34.94	35.15	35.15	1.06%	645,068
Jun 30, 2026	35.31	35.55	34.50	34.78	34.78	-1.31%	834,251
Jun 29, 2026	36.05	36.61	34.90	35.24	35.24	-2.27%	702,228
Jun 26, 2026	36.80	37.20	34.83	36.06	36.06	-2.41%	1,346,537
Jun 25, 2026	40.25	40.25	36.69	36.95	36.95	-7.44%	840,398
Jun 24, 2026	40.40	41.23	39.35	39.92	39.92	-1.67%	610,885
Jun 23, 2026	39.90	40.83	39.24	40.60	40.60	1.53%	1,019,270
Jun 22, 2026	39.60	40.76	39.39	39.99	39.99	1.09%	1,353,885
Jun 18, 2026	39.66	39.82	38.42	39.56	39.56	-1.15%	1,224,054
Jun 17, 2026	41.22	41.38	39.88	40.02	40.02	-3.29%	818,041
Jun 16, 2026	42.76	42.81	40.65	41.38	41.38	-3.83%	860,786
Jun 15, 2026	43.50	43.89	42.38	43.03	43.03	-4.78%	722,854
Jun 12, 2026	43.11	45.23	42.54	45.19	45.19	3.79%	409,924
Jun 11, 2026	44.35	44.66	43.26	43.54	43.54	0.39%	522,389
Jun 10, 2026	42.95	44.42	42.63	43.37	43.37	-0.07%	464,997
Jun 9, 2026	43.69	44.12	42.57	43.40	43.40	0.46%	603,273
Jun 8, 2026	42.47	43.35	42.24	43.20	43.20	3.90%	589,947
Jun 5, 2026	40.08	42.12	39.90	41.58	41.58	2.62%	631,393
Jun 4, 2026	40.73	41.37	40.22	40.52	40.52	-0.61%	423,828
Jun 3, 2026	40.89	41.23	40.46	40.77	40.77	-0.32%	500,664
Jun 2, 2026	41.44	41.96	39.82	40.90	40.90	-0.99%	911,385
Jun 1, 2026	40.55	41.81	40.20	41.31	41.31	2.71%	601,501
May 29, 2026	41.10	41.37	39.99	40.22	40.22	-3.55%	954,526
May 28, 2026	43.18	43.62	41.56	41.70	41.70	-4.07%	871,419
May 27, 2026	43.75	43.99	42.61	43.47	43.47	-3.14%	719,171
May 26, 2026	46.05	46.75	44.26	44.88	44.88	-3.40%	1,070,966
May 22, 2026	45.57	46.90	44.69	46.46	46.46	1.37%	888,319
May 21, 2026	47.71	47.90	45.62	45.83	45.83	-3.96%	918,091
May 20, 2026	45.60	48.12	42.77	47.72	47.72	12.76%	1,671,211
May 19, 2026	41.26	43.09	41.09	42.32	42.32	1.03%	835,466
May 18, 2026	40.60	42.30	40.22	41.89	41.89	5.07%	700,473
May 15, 2026	40.47	41.09	39.22	40.87	39.87	0.02%	601,922
May 14, 2026	40.73	41.65	40.58	40.86	39.86	0.57%	452,185
May 13, 2026	40.80	41.15	39.99	40.63	39.64	1.07%	697,150
May 12, 2026	40.36	40.64	39.60	40.20	39.22	-0.52%	347,788
May 11, 2026	40.60	40.99	39.99	40.41	39.42	0.30%	464,430
May 8, 2026	40.00	40.69	39.20	40.29	39.30	1.21%	457,937
May 7, 2026	39.49	40.30	39.18	39.81	38.84	1.95%	465,783
May 6, 2026	38.94	40.00	38.05	39.05	38.09	-2.47%	522,919