Dorian LPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	54.94	56.41	54.55	55.18	55.18	2.07%	477,666
Oct 23, 2026	52.18	54.38	51.94	54.06	54.06	5.09%	494,797
Oct 22, 2026	52.04	52.23	50.80	51.44	51.44	-1.83%	520,960
Oct 21, 2026	51.85	53.05	51.85	52.40	52.40	0.63%	585,602
Oct 20, 2026	52.20	53.29	51.37	52.07	52.07	-0.82%	462,602
Oct 19, 2026	53.70	54.72	51.70	52.50	52.50	-2.05%	505,393
Oct 16, 2026	54.81	54.93	53.16	53.60	53.60	-0.15%	429,173
Oct 15, 2026	53.41	55.01	53.13	53.68	53.68	-2.75%	572,343
Oct 14, 2026	57.92	57.92	53.64	55.20	55.20	-4.79%	631,946
Oct 13, 2026	57.87	58.41	57.17	57.98	57.98	-0.45%	354,845
Oct 12, 2026	58.82	59.83	57.95	58.24	58.24	1.04%	375,358
Oct 9, 2026	58.05	58.94	57.24	57.64	57.64	-1.01%	447,724
Oct 8, 2026	57.69	58.64	57.10	58.23	58.23	3.59%	511,587
Oct 7, 2026	56.80	57.72	56.11	56.21	56.21	-0.43%	499,143
Oct 6, 2026	56.75	56.90	55.23	56.45	56.45	-2.06%	489,865
Oct 5, 2026	57.99	58.19	55.03	57.64	57.64	0.75%	649,409
Oct 2, 2026	55.74	57.53	55.01	57.21	57.21	1.10%	789,596
Oct 1, 2026	54.39	56.75	54.10	56.59	56.59	2.78%	555,391
Sep 30, 2026	54.94	56.31	54.69	55.06	55.06	1.53%	629,584
Sep 29, 2026	53.54	54.91	53.11	54.23	54.23	-0.24%	386,132
Sep 28, 2026	55.07	55.77	53.81	54.36	54.36	1.74%	692,547
Sep 25, 2026	53.73	54.56	52.59	53.43	53.43	-1.15%	432,292
Sep 24, 2026	53.07	55.10	52.69	54.05	54.05	1.67%	495,464
Sep 23, 2026	54.00	54.03	52.09	53.16	53.16	-0.71%	538,959
Sep 22, 2026	55.21	55.42	53.50	53.54	53.54	-5.47%	810,189
Sep 21, 2026	57.28	58.20	56.13	56.64	56.64	-2.60%	726,486
Sep 18, 2026	57.85	58.45	57.39	58.15	58.15	-0.27%	1,022,104
Sep 17, 2026	57.93	59.97	57.65	58.31	58.31	0.78%	547,006
Sep 16, 2026	56.25	59.17	55.50	57.86	57.86	1.83%	732,547
Sep 15, 2026	55.00	56.93	54.82	56.82	56.82	2.60%	616,182
Sep 14, 2026	55.39	55.96	54.23	55.38	55.38	0.36%	564,703
Sep 11, 2026	54.52	55.49	54.26	55.18	55.18	1.42%	376,904
Sep 10, 2026	54.02	54.51	53.47	54.41	54.41	1.45%	543,123
Sep 9, 2026	54.63	54.63	52.52	53.63	53.63	0.26%	605,016
Sep 8, 2026	54.84	55.11	52.56	53.49	53.49	-3.10%	671,902
Sep 4, 2026	53.90	55.28	53.90	55.20	55.20	3.04%	603,171
Sep 3, 2026	52.60	53.87	52.47	53.57	53.57	2.76%	498,261
Sep 2, 2026	50.40	52.40	50.38	52.13	52.13	2.50%	591,351
Sep 1, 2026	50.85	51.99	49.64	50.86	50.86	1.64%	799,690
Aug 31, 2026	50.59	50.85	49.58	50.04	50.04	0.52%	526,513
Aug 28, 2026	49.33	50.30	49.17	49.78	49.78	1.01%	264,515
Aug 27, 2026	48.59	49.98	48.30	49.28	49.28	2.88%	374,973
Aug 26, 2026	48.89	49.63	47.50	47.90	47.90	-5.69%	633,699
Aug 25, 2026	51.05	51.57	50.30	50.79	50.79	-1.03%	369,725
Aug 24, 2026	51.00	51.72	50.56	51.32	51.32	0.37%	499,175
Aug 21, 2026	50.37	52.10	50.23	51.13	51.13	2.98%	809,954
Aug 20, 2026	50.37	50.56	48.75	49.65	49.65	0.04%	420,295
Aug 19, 2026	48.98	50.09	48.64	49.63	49.63	1.81%	458,869
Aug 18, 2026	48.55	48.96	47.69	48.75	48.75	0.68%	424,277
Aug 17, 2026	47.62	49.19	47.17	48.42	48.42	2.22%	767,647