Dorian LPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	56.25	59.15	55.50	59.13	-	4.06%	236,649
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
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