Dorian LPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	46.13	47.37	45.71	47.37	47.37	3.81%	395,355
Aug 13, 2026	44.50	46.64	44.41	45.63	45.63	2.01%	543,723
Aug 12, 2026	43.09	45.03	43.09	44.73	44.73	3.93%	382,240
Aug 11, 2026	44.38	44.46	42.12	43.04	43.04	-3.19%	549,671
Aug 10, 2026	45.35	45.62	44.27	44.46	44.46	-2.84%	495,052
Aug 7, 2026	44.55	45.91	44.38	45.76	45.76	3.11%	547,298
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