Dynagas LNG Partners LP (DLNG)
NYSE: DLNG · Real-Time Price · USD
4.280
+0.070 (1.66%)
At close: Mar 9, 2026, 4:00 PM EDT
4.224
-0.056 (-1.31%)
After-hours: Mar 9, 2026, 4:26 PM EDT
Dynagas LNG Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.37 | 4.45 | 4.15 | 4.31 | - | 2.38% | 243,795 |
| Mar 6, 2026 | 4.39 | 4.39 | 4.15 | 4.21 | 4.21 | -1.64% | 182,358 |
| Mar 5, 2026 | 4.20 | 4.31 | 4.15 | 4.28 | 4.28 | 2.64% | 110,327 |
| Mar 4, 2026 | 3.99 | 4.23 | 3.95 | 4.17 | 4.17 | 5.57% | 150,063 |
| Mar 3, 2026 | 4.18 | 4.18 | 3.86 | 3.95 | 3.95 | -1.25% | 113,388 |
| Mar 2, 2026 | 4.14 | 4.14 | 3.86 | 4.00 | 4.00 | 2.56% | 127,975 |
| Feb 27, 2026 | 3.94 | 3.94 | 3.88 | 3.90 | 3.90 | -1.02% | 39,581 |
| Feb 26, 2026 | 3.87 | 3.99 | 3.84 | 3.94 | 3.94 | 1.03% | 66,138 |
| Feb 25, 2026 | 3.96 | 3.98 | 3.84 | 3.90 | 3.90 | -0.26% | 52,900 |
| Feb 24, 2026 | 4.00 | 4.01 | 3.88 | 3.91 | 3.91 | -1.01% | 81,016 |
| Feb 23, 2026 | 4.05 | 4.10 | 3.92 | 3.95 | 3.95 | -3.19% | 42,790 |
| Feb 20, 2026 | 4.06 | 4.18 | 3.96 | 4.08 | 4.03 | 2.00% | 283,126 |
| Feb 19, 2026 | 3.97 | 4.05 | 3.93 | 4.00 | 3.95 | 0.76% | 95,616 |
| Feb 18, 2026 | 3.97 | 4.02 | 3.81 | 3.97 | 3.92 | 1.53% | 42,537 |
| Feb 17, 2026 | 3.90 | 4.00 | 3.81 | 3.91 | 3.86 | 0.77% | 112,403 |
| Feb 13, 2026 | 3.89 | 3.99 | 3.85 | 3.88 | 3.83 | 1.04% | 100,970 |
| Feb 12, 2026 | 3.78 | 3.92 | 3.75 | 3.84 | 3.79 | 1.05% | 196,111 |
| Feb 11, 2026 | 3.81 | 3.83 | 3.77 | 3.80 | 3.75 | 0.53% | 34,663 |
| Feb 10, 2026 | 3.80 | 3.84 | 3.70 | 3.78 | 3.73 | 0.80% | 155,977 |
| Feb 9, 2026 | 3.76 | 3.86 | 3.72 | 3.75 | 3.70 | -0.27% | 134,717 |
| Feb 6, 2026 | 3.83 | 3.93 | 3.76 | 3.76 | 3.71 | - | 67,933 |
| Feb 5, 2026 | 3.83 | 3.94 | 3.76 | 3.76 | 3.71 | -2.08% | 95,106 |
| Feb 4, 2026 | 3.91 | 3.94 | 3.82 | 3.84 | 3.79 | -1.29% | 74,592 |
| Feb 3, 2026 | 3.85 | 3.90 | 3.85 | 3.89 | 3.84 | 2.10% | 24,798 |
| Feb 2, 2026 | 3.80 | 3.87 | 3.76 | 3.81 | 3.76 | 0.79% | 53,524 |
| Jan 30, 2026 | 3.89 | 3.91 | 3.78 | 3.78 | 3.73 | -1.56% | 112,013 |
| Jan 29, 2026 | 3.92 | 4.00 | 3.84 | 3.84 | 3.79 | -1.03% | 114,965 |
| Jan 28, 2026 | 4.07 | 4.11 | 3.85 | 3.88 | 3.83 | -3.24% | 167,149 |
| Jan 27, 2026 | 3.91 | 4.11 | 3.91 | 4.01 | 3.96 | 2.56% | 80,250 |
| Jan 26, 2026 | 4.10 | 4.13 | 3.90 | 3.91 | 3.86 | -2.98% | 78,576 |
| Jan 23, 2026 | 4.08 | 4.25 | 3.98 | 4.03 | 3.98 | -1.23% | 107,495 |
| Jan 22, 2026 | 4.02 | 4.27 | 3.91 | 4.08 | 4.03 | 1.24% | 327,857 |
| Jan 21, 2026 | 3.89 | 4.05 | 3.89 | 4.03 | 3.98 | 3.60% | 81,861 |
| Jan 20, 2026 | 3.85 | 3.99 | 3.83 | 3.89 | 3.84 | - | 377,117 |
| Jan 16, 2026 | 3.86 | 3.98 | 3.86 | 3.89 | 3.84 | 1.83% | 142,354 |
| Jan 15, 2026 | 3.93 | 3.99 | 3.78 | 3.82 | 3.77 | -2.30% | 49,997 |
| Jan 14, 2026 | 3.78 | 4.18 | 3.73 | 3.91 | 3.86 | 4.55% | 200,931 |
| Jan 13, 2026 | 3.82 | 3.82 | 3.70 | 3.74 | 3.69 | -0.53% | 44,393 |
| Jan 12, 2026 | 3.78 | 3.90 | 3.73 | 3.76 | 3.71 | 0.80% | 51,280 |
| Jan 9, 2026 | 3.73 | 3.76 | 3.67 | 3.73 | 3.68 | 1.08% | 28,299 |
| Jan 8, 2026 | 3.66 | 3.79 | 3.66 | 3.69 | 3.64 | 0.82% | 40,746 |
| Jan 7, 2026 | 3.71 | 3.72 | 3.66 | 3.66 | 3.62 | -1.35% | 22,079 |
| Jan 6, 2026 | 3.70 | 3.79 | 3.70 | 3.71 | 3.66 | -0.27% | 19,998 |
| Jan 5, 2026 | 3.77 | 3.77 | 3.70 | 3.72 | 3.67 | - | 38,920 |
| Jan 2, 2026 | 3.73 | 3.84 | 3.70 | 3.72 | 3.67 | -1.33% | 25,749 |
| Dec 31, 2025 | 3.80 | 3.82 | 3.73 | 3.77 | 3.72 | -0.79% | 25,825 |
| Dec 30, 2025 | 3.81 | 3.81 | 3.76 | 3.80 | 3.75 | -0.26% | 81,695 |
| Dec 29, 2025 | 3.81 | 3.87 | 3.80 | 3.81 | 3.76 | -0.52% | 17,921 |
| Dec 26, 2025 | 3.82 | 3.85 | 3.79 | 3.83 | 3.78 | -0.78% | 16,286 |
| Dec 24, 2025 | 3.90 | 3.90 | 3.83 | 3.86 | 3.81 | -0.52% | 4,185 |
| Dec 23, 2025 | 3.82 | 3.90 | 3.81 | 3.88 | 3.83 | 0.52% | 54,824 |
| Dec 22, 2025 | 3.94 | 4.00 | 3.85 | 3.86 | 3.81 | -1.53% | 39,832 |
| Dec 19, 2025 | 3.98 | 4.01 | 3.89 | 3.92 | 3.87 | -1.75% | 48,169 |
| Dec 18, 2025 | 3.95 | 4.02 | 3.92 | 3.99 | 3.94 | 1.27% | 141,131 |
| Dec 17, 2025 | 3.86 | 3.94 | 3.86 | 3.94 | 3.89 | 2.34% | 34,110 |
| Dec 16, 2025 | 3.79 | 3.85 | 3.77 | 3.85 | 3.80 | 1.58% | 47,875 |
| Dec 15, 2025 | 3.83 | 3.83 | 3.76 | 3.79 | 3.74 | - | 25,002 |
| Dec 12, 2025 | 3.83 | 3.83 | 3.78 | 3.79 | 3.74 | -1.30% | 28,718 |
| Dec 11, 2025 | 3.85 | 3.85 | 3.82 | 3.84 | 3.79 | 0.26% | 29,744 |
| Dec 10, 2025 | 3.75 | 3.84 | 3.75 | 3.83 | 3.78 | 2.41% | 44,252 |
| Dec 9, 2025 | 3.78 | 3.78 | 3.71 | 3.74 | 3.69 | -0.27% | 56,965 |
| Dec 8, 2025 | 3.73 | 3.80 | 3.73 | 3.75 | 3.70 | - | 21,946 |
| Dec 5, 2025 | 3.70 | 3.80 | 3.70 | 3.75 | 3.70 | 1.08% | 20,545 |
| Dec 4, 2025 | 3.75 | 3.75 | 3.67 | 3.71 | 3.66 | -0.54% | 45,665 |
| Dec 3, 2025 | 3.67 | 3.74 | 3.67 | 3.73 | 3.68 | 0.81% | 65,595 |
| Dec 2, 2025 | 3.65 | 3.71 | 3.65 | 3.70 | 3.65 | 0.82% | 24,528 |
| Dec 1, 2025 | 3.60 | 3.68 | 3.60 | 3.67 | 3.63 | 1.94% | 30,129 |
| Nov 28, 2025 | 3.76 | 3.76 | 3.49 | 3.60 | 3.56 | -3.23% | 88,346 |
| Nov 26, 2025 | 3.72 | 3.81 | 3.72 | 3.72 | 3.67 | -1.06% | 48,631 |
| Nov 25, 2025 | 3.73 | 3.83 | 3.73 | 3.76 | 3.71 | -0.79% | 37,428 |
| Nov 24, 2025 | 3.80 | 3.84 | 3.70 | 3.79 | 3.74 | 0.53% | 63,670 |
| Nov 21, 2025 | 3.73 | 3.82 | 3.71 | 3.77 | 3.72 | 0.27% | 50,249 |
| Nov 20, 2025 | 3.58 | 3.83 | 3.57 | 3.76 | 3.71 | 6.52% | 113,735 |
| Nov 19, 2025 | 3.55 | 3.58 | 3.51 | 3.53 | 3.49 | -1.40% | 27,770 |
| Nov 18, 2025 | 3.58 | 3.61 | 3.56 | 3.58 | 3.54 | -0.56% | 32,173 |
| Nov 17, 2025 | 3.56 | 3.66 | 3.56 | 3.60 | 3.56 | 1.12% | 60,263 |
| Nov 14, 2025 | 3.51 | 3.56 | 3.51 | 3.56 | 3.52 | 1.42% | 20,506 |
| Nov 13, 2025 | 3.51 | 3.56 | 3.50 | 3.51 | 3.47 | -0.57% | 23,559 |
| Nov 12, 2025 | 3.52 | 3.55 | 3.52 | 3.53 | 3.49 | - | 24,728 |
| Nov 11, 2025 | 3.54 | 3.55 | 3.51 | 3.53 | 3.49 | 0.57% | 17,246 |
| Nov 10, 2025 | 3.58 | 3.60 | 3.50 | 3.51 | 3.47 | -1.68% | 28,195 |
| Nov 7, 2025 | 3.59 | 3.59 | 3.54 | 3.57 | 3.48 | - | 21,171 |
| Nov 6, 2025 | 3.60 | 3.62 | 3.53 | 3.57 | 3.48 | -0.28% | 69,791 |
| Nov 5, 2025 | 3.55 | 3.59 | 3.54 | 3.58 | 3.49 | 1.70% | 36,063 |
| Nov 4, 2025 | 3.58 | 3.63 | 3.51 | 3.52 | 3.43 | -3.03% | 35,434 |
| Nov 3, 2025 | 3.58 | 3.65 | 3.52 | 3.63 | 3.54 | 0.55% | 61,881 |
| Oct 31, 2025 | 3.64 | 3.64 | 3.51 | 3.61 | 3.52 | 1.98% | 29,987 |
| Oct 30, 2025 | 3.56 | 3.68 | 3.54 | 3.54 | 3.45 | -0.28% | 63,798 |
| Oct 29, 2025 | 3.65 | 3.66 | 3.55 | 3.55 | 3.46 | -2.47% | 59,705 |
| Oct 28, 2025 | 3.59 | 3.70 | 3.58 | 3.64 | 3.55 | 1.39% | 74,069 |
| Oct 27, 2025 | 3.54 | 3.66 | 3.50 | 3.59 | 3.50 | 1.41% | 45,861 |
| Oct 24, 2025 | 3.60 | 3.64 | 3.45 | 3.54 | 3.45 | -1.67% | 107,200 |
| Oct 23, 2025 | 3.55 | 3.69 | 3.55 | 3.60 | 3.51 | 1.69% | 51,564 |
| Oct 22, 2025 | 3.48 | 3.57 | 3.47 | 3.54 | 3.45 | 1.72% | 31,027 |
| Oct 21, 2025 | 3.50 | 3.55 | 3.48 | 3.48 | 3.39 | -1.42% | 45,386 |
| Oct 20, 2025 | 3.57 | 3.58 | 3.52 | 3.53 | 3.44 | -0.28% | 28,343 |
| Oct 17, 2025 | 3.52 | 3.56 | 3.52 | 3.54 | 3.45 | -0.28% | 22,990 |
| Oct 16, 2025 | 3.59 | 3.63 | 3.53 | 3.55 | 3.46 | -0.14% | 47,009 |
| Oct 15, 2025 | 3.47 | 3.59 | 3.47 | 3.56 | 3.46 | 2.16% | 40,961 |
| Oct 14, 2025 | 3.48 | 3.60 | 3.48 | 3.48 | 3.39 | -0.85% | 86,271 |