Dorian LPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	40.60	42.30	40.22	41.75	-	2.15%	351,930
May 15, 2026	40.47	41.09	39.22	40.87	40.87	0.02%	601,922
May 14, 2026	40.73	41.65	40.58	40.86	40.86	0.57%	452,185
May 13, 2026	40.80	41.15	39.99	40.63	40.63	1.07%	697,150
May 12, 2026	40.36	40.64	39.60	40.20	40.20	-0.52%	347,788
May 11, 2026	40.60	40.99	39.99	40.41	40.41	0.30%	464,430
May 8, 2026	40.00	40.69	39.20	40.29	40.29	1.21%	457,937
May 7, 2026	39.49	40.30	39.18	39.81	39.81	1.95%	465,783
May 6, 2026	38.94	40.00	38.05	39.05	39.05	-2.47%	522,919
May 5, 2026	39.75	40.32	39.41	40.04	40.04	1.60%	384,130
May 4, 2026	39.26	39.82	39.08	39.41	39.41	0.59%	317,961
May 1, 2026	38.35	39.20	37.79	39.18	39.18	1.63%	313,552
Apr 30, 2026	38.84	39.22	38.11	38.55	38.55	-0.54%	450,589
Apr 29, 2026	38.93	39.45	38.35	38.76	38.76	0.78%	356,134
Apr 28, 2026	38.63	39.00	37.54	38.46	38.46	1.32%	465,250
Apr 27, 2026	37.61	38.22	37.08	37.96	37.96	0.90%	330,044
Apr 24, 2026	37.42	37.65	36.76	37.62	37.62	2.73%	338,294
Apr 23, 2026	36.49	37.08	36.35	36.62	36.62	1.33%	357,058
Apr 22, 2026	35.75	36.14	34.70	36.14	36.14	1.69%	344,402
Apr 21, 2026	37.07	37.55	35.26	35.54	35.54	-3.63%	495,390
Apr 20, 2026	36.01	37.06	34.90	36.88	36.88	1.71%	505,425
Apr 17, 2026	35.31	36.68	35.06	36.26	36.26	2.95%	688,969
Apr 16, 2026	35.20	35.85	34.60	35.22	35.22	-1.12%	550,466
Apr 15, 2026	34.97	35.71	34.96	35.62	35.62	2.98%	590,636
Apr 14, 2026	35.48	35.69	34.49	34.59	34.59	-2.51%	480,844
Apr 13, 2026	34.73	35.77	34.73	35.48	35.48	2.51%	414,810
Apr 10, 2026	34.52	35.02	34.07	34.61	34.61	-0.92%	413,137
Apr 9, 2026	35.30	35.91	34.73	34.93	34.93	-0.20%	481,545
Apr 8, 2026	34.31	35.31	33.97	35.00	35.00	2.67%	456,524
Apr 7, 2026	34.59	35.00	33.96	34.09	34.09	-1.19%	333,024
Apr 6, 2026	34.45	34.78	34.20	34.50	34.50	-0.35%	260,970
Apr 2, 2026	33.27	35.10	33.27	34.62	34.62	2.97%	473,493
Apr 1, 2026	33.93	34.33	33.46	33.62	33.62	-1.70%	310,757
Mar 31, 2026	33.57	34.38	33.30	34.20	34.20	3.04%	384,626
Mar 30, 2026	33.63	33.83	32.60	33.19	33.19	-0.48%	307,574
Mar 27, 2026	33.00	33.74	33.00	33.35	33.35	0.06%	286,067
Mar 26, 2026	34.20	34.49	33.19	33.33	33.33	-1.27%	468,458
Mar 25, 2026	34.59	34.59	33.41	33.76	33.76	-2.40%	567,120
Mar 24, 2026	33.53	34.79	33.50	34.59	34.59	3.78%	492,838
Mar 23, 2026	32.39	33.67	32.03	33.33	33.33	1.62%	536,457
Mar 20, 2026	34.00	34.08	32.68	32.80	32.80	-2.93%	812,307
Mar 19, 2026	32.41	34.00	32.20	33.79	33.79	3.02%	572,811
Mar 18, 2026	31.82	33.04	31.78	32.80	32.80	3.27%	662,739
Mar 17, 2026	31.50	31.99	31.41	31.76	31.76	2.22%	547,051
Mar 16, 2026	29.90	31.15	29.70	31.07	31.07	6.59%	696,428
Mar 13, 2026	29.71	29.90	28.90	29.15	29.15	-2.77%	511,242
Mar 12, 2026	31.20	31.33	29.96	29.98	29.98	-5.10%	796,137
Mar 11, 2026	32.67	32.81	31.11	31.59	31.59	-8.62%	881,441
Mar 10, 2026	34.35	35.19	34.00	34.57	34.57	0.67%	466,987
Mar 9, 2026	34.00	34.53	33.41	34.34	34.34	0.76%	659,874