Dynagas LNG Partners LP (DLNG)
NYSE: DLNG · Real-Time Price · USD
3.910
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Dynagas LNG Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.91 | 3.94 | 3.88 | 3.91 | 3.91 | - | 14,131 |
| Apr 27, 2026 | 3.96 | 3.96 | 3.90 | 3.91 | 3.91 | -0.76% | 29,562 |
| Apr 24, 2026 | 3.98 | 3.99 | 3.91 | 3.94 | 3.94 | -1.01% | 13,399 |
| Apr 23, 2026 | 4.10 | 4.11 | 3.87 | 3.98 | 3.98 | -2.93% | 132,311 |
| Apr 22, 2026 | 4.05 | 4.13 | 4.00 | 4.10 | 4.10 | 3.02% | 80,573 |
| Apr 21, 2026 | 3.94 | 4.00 | 3.89 | 3.98 | 3.98 | - | 28,656 |
| Apr 20, 2026 | 3.97 | 4.00 | 3.86 | 3.98 | 3.98 | 1.02% | 94,123 |
| Apr 17, 2026 | 4.07 | 4.07 | 3.92 | 3.94 | 3.94 | -1.25% | 130,273 |
| Apr 16, 2026 | 3.98 | 4.13 | 3.98 | 3.99 | 3.99 | - | 151,370 |
| Apr 15, 2026 | 4.05 | 4.05 | 3.98 | 3.99 | 3.99 | 0.25% | 68,358 |
| Apr 14, 2026 | 3.95 | 4.05 | 3.91 | 3.98 | 3.98 | 0.76% | 125,253 |
| Apr 13, 2026 | 4.10 | 4.11 | 3.95 | 3.95 | 3.95 | -3.42% | 67,020 |
| Apr 10, 2026 | 4.05 | 4.16 | 3.97 | 4.09 | 4.09 | 0.99% | 94,829 |
| Apr 9, 2026 | 4.12 | 4.18 | 4.05 | 4.05 | 4.05 | -1.46% | 34,995 |
| Apr 8, 2026 | 4.20 | 4.20 | 4.11 | 4.11 | 4.11 | -2.38% | 37,371 |
| Apr 7, 2026 | 4.20 | 4.29 | 4.20 | 4.21 | 4.21 | -1.17% | 33,530 |
| Apr 6, 2026 | 4.15 | 4.28 | 4.12 | 4.26 | 4.26 | 2.65% | 74,229 |
| Apr 2, 2026 | 4.20 | 4.25 | 4.10 | 4.15 | 4.15 | -2.12% | 59,898 |
| Apr 1, 2026 | 4.32 | 4.32 | 4.20 | 4.24 | 4.24 | -0.93% | 152,023 |
| Mar 31, 2026 | 4.16 | 4.30 | 4.09 | 4.28 | 4.28 | 3.38% | 130,054 |
| Mar 30, 2026 | 4.26 | 4.27 | 4.05 | 4.14 | 4.14 | -2.82% | 163,390 |
| Mar 27, 2026 | 4.23 | 4.28 | 4.18 | 4.26 | 4.26 | 0.71% | 80,766 |
| Mar 26, 2026 | 3.98 | 4.28 | 3.98 | 4.23 | 4.23 | 6.82% | 164,152 |
| Mar 25, 2026 | 4.11 | 4.12 | 3.93 | 3.96 | 3.96 | -3.41% | 96,121 |
| Mar 24, 2026 | 4.16 | 4.25 | 3.98 | 4.10 | 4.10 | -2.84% | 166,351 |
| Mar 23, 2026 | 4.32 | 4.32 | 4.12 | 4.22 | 4.22 | -1.63% | 110,709 |
| Mar 20, 2026 | 4.35 | 4.36 | 4.20 | 4.29 | 4.29 | - | 120,183 |
| Mar 19, 2026 | 4.02 | 4.36 | 4.02 | 4.29 | 4.29 | 6.72% | 268,454 |
| Mar 18, 2026 | 3.95 | 4.04 | 3.92 | 4.02 | 4.02 | 2.03% | 80,586 |
| Mar 17, 2026 | 3.85 | 3.97 | 3.80 | 3.94 | 3.94 | 4.79% | 135,800 |
| Mar 16, 2026 | 4.00 | 4.08 | 3.76 | 3.76 | 3.76 | -6.47% | 181,350 |
| Mar 13, 2026 | 4.30 | 4.30 | 3.97 | 4.02 | 4.02 | -3.60% | 177,819 |
| Mar 12, 2026 | 4.29 | 4.29 | 4.14 | 4.17 | 4.17 | 0.24% | 135,725 |
| Mar 11, 2026 | 4.10 | 4.28 | 4.10 | 4.16 | 4.16 | 1.71% | 165,072 |
| Mar 10, 2026 | 4.32 | 4.32 | 4.07 | 4.09 | 4.09 | -4.44% | 101,500 |
| Mar 9, 2026 | 4.37 | 4.45 | 4.15 | 4.28 | 4.28 | 1.66% | 266,682 |
| 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 |