Skip to main content
Dorian LPG Ltd. (LPG)
NYSE: LPG · Real-Time Price · USD
34.64
-0.92 (-2.59%)
Mar 6, 2026, 10:15 AM EST - Market open

Dorian LPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202635.0835.3434.3434.60--2.70%138,892
Mar 5, 202637.0037.0035.1335.5635.56-4.51%687,031
Mar 4, 202636.4037.5135.5537.2437.242.53%887,706
Mar 3, 202636.3536.7735.5636.3236.32-3.51%1,083,196
Mar 2, 202638.0038.4036.5037.6437.641.76%448,285
Feb 27, 202636.6537.1236.3036.9936.990.79%544,180
Feb 26, 202635.9636.8035.8036.7036.701.49%422,810
Feb 25, 202635.3036.1734.9936.1636.162.90%447,399
Feb 24, 202634.6535.6934.6235.1435.141.41%559,788
Feb 23, 202635.3935.4034.3034.6534.65-2.45%399,915
Feb 20, 202635.0235.5434.9135.5235.521.02%376,375
Feb 19, 202635.3235.6234.9235.1635.16-0.68%375,612
Feb 18, 202634.7035.8234.5235.4035.403.57%907,434
Feb 17, 202633.1934.3832.4134.1834.182.15%659,765
Feb 13, 202632.0033.4931.8833.4633.463.98%648,108
Feb 12, 202632.6132.7031.8232.1832.18-1.23%449,284
Feb 11, 202631.9833.0031.8732.5832.583.10%411,237
Feb 10, 202631.8632.1731.0031.6031.60-0.69%439,283
Feb 9, 202631.7132.1131.4831.8231.82-1.64%474,965
Feb 6, 202629.6333.0229.6332.3531.657.62%1,351,627
Feb 5, 202629.0230.3228.9330.0629.411.14%551,995
Feb 4, 202630.4730.5029.5629.7229.08-2.11%575,016
Feb 3, 202630.1030.5529.6930.3629.701.78%545,167
Feb 2, 202629.0230.0028.7729.8329.181.02%711,928
Jan 30, 202629.8130.3129.2229.5328.89-0.71%672,121
Jan 29, 202629.2429.8428.9729.7429.102.80%561,187
Jan 28, 202628.2929.4028.0428.9328.303.58%569,179
Jan 27, 202627.1328.2027.1327.9327.332.38%422,448
Jan 26, 202627.8728.0027.1927.2826.69-0.87%547,068
Jan 23, 202628.0628.4227.5027.5226.92-1.92%501,331
Jan 22, 202628.5028.5927.4028.0627.45-1.96%608,624
Jan 21, 202628.5028.8828.3328.6228.000.32%552,011
Jan 20, 202628.3028.5428.0128.5327.910.14%295,758
Jan 16, 202629.1429.5028.4128.4927.87-2.53%422,013
Jan 15, 202628.6929.2428.3629.2328.600.86%416,464
Jan 14, 202628.8729.3728.5728.9828.350.98%645,606
Jan 13, 202628.3629.1728.3628.7028.081.74%461,257
Jan 12, 202628.4828.4827.6428.2127.603.68%470,920
Jan 9, 202627.6927.8426.8627.2126.62-2.33%387,125
Jan 8, 202627.9828.2027.2127.8627.26-0.39%549,973
Jan 7, 202627.3528.0626.9727.9727.365.19%652,659
Jan 6, 202625.7727.5025.7326.5926.016.49%856,818
Jan 5, 202625.1625.8424.8124.9724.430.89%629,966
Jan 2, 202624.6024.9124.0524.7524.211.68%550,662
Dec 31, 202524.0024.3623.8624.3423.811.71%367,593
Dec 30, 202524.2224.3623.9123.9323.41-0.99%390,293
Dec 29, 202524.3224.4524.1024.1723.65-0.82%339,290
Dec 26, 202524.0924.4524.0324.3723.840.95%381,705
Dec 24, 202524.0024.1923.7624.1423.620.67%254,739
Dec 23, 202524.3324.3823.9623.9823.46-1.36%413,128
Dec 22, 202524.6224.8924.2024.3123.78-0.94%400,060
Dec 19, 202524.9125.2824.5124.5424.01-2.15%855,622
Dec 18, 202525.0125.1924.7725.0824.54-0.16%480,787
Dec 17, 202525.1325.4324.6725.1224.581.13%486,116
Dec 16, 202524.7625.1124.7124.8424.30-0.64%446,038
Dec 15, 202524.5225.1924.5225.0024.461.96%639,758
Dec 12, 202524.2924.7524.2524.5223.991.16%429,613
Dec 11, 202524.2524.3723.8924.2423.72-0.33%768,572
Dec 10, 202524.4924.6723.9024.3223.79-0.53%477,892
Dec 9, 202524.5924.6524.3724.4523.92-0.45%336,408
Dec 8, 202524.9225.6024.5124.5624.03-1.60%376,675
Dec 5, 202525.0025.2824.8624.9624.42-0.24%463,286
Dec 4, 202525.1025.3324.8925.0224.480.12%324,055
Dec 3, 202524.7425.3824.6824.9924.452.17%349,832
Dec 2, 202524.4724.6024.0524.4623.93-0.73%407,714
Dec 1, 202524.8925.1224.5624.6424.11-0.56%579,994
Nov 28, 202524.6125.0524.5824.7824.240.81%233,943
Nov 26, 202524.5225.0424.5224.5824.05-0.65%475,726
Nov 25, 202524.5624.7924.2624.7424.200.57%367,431
Nov 24, 202524.7624.9224.0624.6024.07-1.28%665,799
Nov 21, 202524.6424.9624.4224.9224.380.89%558,934
Nov 20, 202525.6325.7424.6724.7024.17-2.53%598,347
Nov 19, 202525.3825.7525.1025.3424.79-2.12%532,063
Nov 18, 202525.4826.2625.2725.8925.331.65%506,029
Nov 17, 202526.2926.3325.3625.4724.92-4.68%455,655
Nov 14, 202526.3326.7625.8226.7225.510.91%632,493
Nov 13, 202526.5627.0026.3126.4825.28-0.41%521,389
Nov 12, 202526.7727.2226.3426.5925.380.11%556,700
Nov 11, 202527.5027.6226.5326.5625.35-2.96%484,067
Nov 10, 202527.4127.7026.6427.3726.13-1.51%603,575
Nov 7, 202527.7527.8127.1027.7926.532.28%619,801
Nov 6, 202527.9828.8927.1527.1725.94-8.12%1,002,929
Nov 5, 202528.7829.7328.7629.5728.231.72%451,876
Nov 4, 202528.8029.2028.1429.0727.75-1.52%411,959
Nov 3, 202528.8129.6728.6229.5228.182.32%580,730
Oct 31, 202528.4829.0028.2328.8527.541.91%316,440
Oct 30, 202528.6428.7928.2528.3127.02-1.97%446,425
Oct 29, 202529.0229.4928.3528.8827.570.73%562,111
Oct 28, 202527.8528.8327.8328.6727.372.43%379,470
Oct 27, 202527.8728.0827.8027.9926.721.38%391,324
Oct 24, 202528.2728.5627.5827.6126.36-2.13%407,655
Oct 23, 202528.0028.2927.8428.2126.933.37%374,194
Oct 22, 202526.8027.4526.7627.2926.053.02%422,898
Oct 21, 202526.9927.1726.4526.4925.29-2.14%323,351
Oct 20, 202527.0927.5026.8027.0725.840.63%371,654
Oct 17, 202526.5727.0426.4926.9025.681.01%284,641
Oct 16, 202526.9827.2426.5026.6325.42-0.26%387,160
Oct 15, 202526.6126.9626.4126.7025.491.79%413,382
Oct 14, 202525.7326.2625.5026.2325.04-0.19%641,622
Oct 13, 202526.6526.8926.1426.2825.090.42%321,792