Skip to main content
Dorian LPG Ltd. (LPG)
NYSE: LPG · Real-Time Price · USD
24.96
-0.06 (-0.24%)
At close: Dec 5, 2025, 4:00 PM EST
25.00
+0.04 (0.16%)
After-hours: Dec 5, 2025, 7:00 PM EST

Dorian LPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.0025.2824.8624.9624.96-0.24%463,134
Dec 4, 202525.1025.3324.8925.0225.020.12%324,055
Dec 3, 202524.7425.3824.6824.9924.992.17%349,392
Dec 2, 202524.4724.6024.0524.4624.46-0.73%407,688
Dec 1, 202524.8925.1224.5624.6424.64-0.56%378,417
Nov 28, 202524.6125.0524.5824.7824.780.81%233,943
Nov 26, 202524.5225.0424.5224.5824.58-0.65%475,550
Nov 25, 202524.5624.7924.2624.7424.740.57%363,616
Nov 24, 202524.7624.9224.0624.6024.60-1.28%665,573
Nov 21, 202524.6424.9624.4224.9224.920.89%558,934
Nov 20, 202525.6325.7424.6724.7024.70-2.53%598,347
Nov 19, 202525.3825.7525.1025.3425.34-2.12%532,063
Nov 18, 202525.4826.2625.2725.8925.891.65%506,029
Nov 17, 202526.2926.3325.3625.4725.47-4.68%455,655
Nov 14, 202526.3326.7625.8226.7226.070.91%632,493
Nov 13, 202526.5627.0026.3126.4825.84-0.41%521,389
Nov 12, 202526.7727.2226.3426.5925.940.11%556,700
Nov 11, 202527.5027.6226.5326.5625.91-2.96%484,067
Nov 10, 202527.4127.7026.6427.3726.70-1.51%603,575
Nov 7, 202527.7527.8127.1027.7927.112.28%619,801
Nov 6, 202527.9828.8927.1527.1726.51-8.12%1,002,929
Nov 5, 202528.7829.7328.7629.5728.851.72%451,876
Nov 4, 202528.8029.2028.1429.0728.36-1.52%411,959
Nov 3, 202528.8129.6728.6229.5228.802.32%580,730
Oct 31, 202528.4829.0028.2328.8528.151.91%316,440
Oct 30, 202528.6428.7928.2528.3127.62-1.97%446,425
Oct 29, 202529.0229.4928.3528.8828.180.73%562,111
Oct 28, 202527.8528.8327.8328.6727.972.43%379,470
Oct 27, 202527.8728.0827.8027.9927.311.38%391,324
Oct 24, 202528.2728.5627.5827.6126.94-2.13%407,655
Oct 23, 202528.0028.2927.8428.2127.523.37%374,194
Oct 22, 202526.8027.4526.7627.2926.633.02%422,898
Oct 21, 202526.9927.1726.4526.4925.85-2.14%323,351
Oct 20, 202527.0927.5026.8027.0726.410.63%371,654
Oct 17, 202526.5727.0426.4926.9026.251.01%284,641
Oct 16, 202526.9827.2426.5026.6325.98-0.26%387,160
Oct 15, 202526.6126.9626.4126.7026.051.79%413,382
Oct 14, 202525.7326.2625.5026.2325.59-0.19%641,622
Oct 13, 202526.6526.8926.1426.2825.640.42%321,792
Oct 10, 202526.9927.2026.1226.1725.53-4.87%593,183
Oct 9, 202527.6027.9127.3827.5126.84-0.11%293,935
Oct 8, 202527.6627.6627.0727.5426.870.04%403,342
Oct 7, 202528.0828.1427.1327.5326.86-2.89%524,988
Oct 6, 202528.8428.9328.1428.3527.66-1.63%411,847
Oct 3, 202528.8029.2228.7428.8228.120.07%432,294
Oct 2, 202529.0029.0828.4528.8028.10-0.79%570,300
Oct 1, 202529.5729.5728.9529.0328.32-2.58%611,228
Sep 30, 202529.8330.2229.5229.8029.08-1.06%485,517
Sep 29, 202530.9730.9729.2730.1229.39-3.49%817,586
Sep 26, 202531.4031.5931.0631.2130.45-0.83%382,871
Sep 25, 202531.7531.8331.1831.4730.70-1.22%577,019
Sep 24, 202532.2832.4631.8331.8631.08-0.87%273,546
Sep 23, 202531.8432.6231.7232.1431.361.48%306,120
Sep 22, 202532.0032.0131.6131.6730.90-0.57%395,069
Sep 19, 202532.1632.1631.4031.8531.08-1.36%1,002,812
Sep 18, 202532.1132.4831.8032.2931.500.81%388,084
Sep 17, 202532.4032.5931.9732.0331.25-1.36%354,475
Sep 16, 202532.5032.6132.1232.4731.68-0.70%425,892
Sep 15, 202531.9332.7931.8332.7031.903.19%476,702
Sep 12, 202531.4531.9031.4531.6930.920.44%484,159
Sep 11, 202531.2231.5630.6331.5530.78-0.13%703,390
Sep 10, 202531.2931.6831.0831.5930.820.57%419,626
Sep 9, 202531.7931.9031.2531.4130.65-1.01%410,149
Sep 8, 202531.6331.7930.8331.7330.962.06%788,736
Sep 5, 202530.5031.2030.3731.0930.331.14%951,933
Sep 4, 202530.3930.7830.2930.7429.990.89%532,608
Sep 3, 202530.3530.6930.0430.4729.73-0.10%946,310
Sep 2, 202531.6531.9030.4230.5029.76-4.63%882,712
Aug 29, 202532.1332.1631.4831.9831.20-0.06%417,818
Aug 28, 202532.1432.2731.7532.0031.22-0.50%477,439
Aug 27, 202531.5632.2831.5632.1631.381.10%326,895
Aug 26, 202531.5231.8731.3731.8131.040.25%490,427
Aug 25, 202532.1032.1831.7031.7330.96-1.12%389,263
Aug 22, 202531.2932.2831.2732.0931.312.62%481,831
Aug 21, 202530.6231.3030.6031.2730.512.46%491,016
Aug 20, 202530.4130.8530.2230.5229.781.36%435,126
Aug 19, 202530.6330.9030.0130.1129.38-2.02%443,493
Aug 18, 202530.1530.9730.1530.7329.982.23%464,151
Aug 15, 202530.4030.4030.0230.0629.33-0.76%406,798
Aug 14, 202530.1930.8030.0930.2929.550.36%476,583
Aug 13, 202530.2230.4530.0030.1829.45-0.53%536,386
Aug 12, 202529.9830.4829.6530.3429.60-0.16%481,979
Aug 11, 202530.3830.9529.9630.3929.07-1.07%643,090
Aug 8, 202530.5031.3130.3230.7229.381.15%855,782
Aug 7, 202530.5830.7429.9830.3729.05-0.69%553,844
Aug 6, 202530.8531.2530.4830.5829.25-0.59%694,682
Aug 5, 202529.3131.1429.1030.7629.426.69%1,186,326
Aug 4, 202527.6028.9527.5628.8327.576.46%972,285
Aug 1, 202526.9927.4725.8527.0825.90-5.94%1,513,066
Jul 31, 202528.9929.1928.3528.7927.54-2.27%724,638
Jul 30, 202529.6230.1229.2529.4628.18-0.84%528,178
Jul 29, 202529.9330.0629.4429.7128.41-0.74%396,460
Jul 28, 202529.3230.0429.2829.9328.633.28%480,461
Jul 25, 202529.2429.3028.8528.9827.72-1.86%292,480
Jul 24, 202529.4829.8029.1329.5328.24-0.24%397,517
Jul 23, 202529.2529.6729.1329.6028.313.28%475,090
Jul 22, 202528.0228.8427.8328.6627.412.21%413,648
Jul 21, 202528.5428.5427.9228.0426.82-1.65%344,303
Jul 18, 202528.9429.0028.4228.5127.27-0.59%560,422
Jul 17, 202527.5828.9027.4828.6827.432.91%599,364