Dorian LPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.63	39.00	37.54	38.46	38.46	1.32%	464,900
Apr 27, 2026	37.61	38.22	37.08	37.96	37.96	0.90%	329,963
Apr 24, 2026	37.42	37.65	36.76	37.62	37.62	2.73%	323,537
Apr 23, 2026	36.49	37.08	36.35	36.62	36.62	1.33%	357,056
Apr 22, 2026	35.75	36.14	34.70	36.14	36.14	1.69%	344,131
Apr 21, 2026	37.07	37.55	35.26	35.54	35.54	-3.63%	490,327
Apr 20, 2026	36.01	37.06	34.90	36.88	36.88	1.71%	505,394
Apr 17, 2026	35.31	36.68	35.06	36.26	36.26	2.95%	688,959
Apr 16, 2026	35.20	35.85	34.60	35.22	35.22	-1.12%	550,382
Apr 15, 2026	34.97	35.71	34.96	35.62	35.62	2.98%	590,565
Apr 14, 2026	35.48	35.69	34.49	34.59	34.59	-2.51%	397,962
Apr 13, 2026	34.73	35.77	34.73	35.48	35.48	2.51%	414,619
Apr 10, 2026	34.52	35.02	34.07	34.61	34.61	-0.92%	412,981
Apr 9, 2026	35.30	35.91	34.73	34.93	34.93	-0.20%	480,515
Apr 8, 2026	34.31	35.31	33.97	35.00	35.00	2.67%	453,604
Apr 7, 2026	34.59	35.00	33.96	34.09	34.09	-1.19%	331,386
Apr 6, 2026	34.45	34.78	34.20	34.50	34.50	-0.35%	260,651
Apr 2, 2026	33.27	35.10	33.27	34.62	34.62	2.97%	473,446
Apr 1, 2026	33.93	34.33	33.46	33.62	33.62	-1.70%	310,551
Mar 31, 2026	33.57	34.38	33.30	34.20	34.20	3.04%	382,513
Mar 30, 2026	33.63	33.83	32.60	33.19	33.19	-0.48%	307,312
Mar 27, 2026	33.00	33.74	33.00	33.35	33.35	0.06%	277,201
Mar 26, 2026	34.20	34.49	33.19	33.33	33.33	-1.27%	459,902
Mar 25, 2026	34.59	34.59	33.41	33.76	33.76	-2.40%	567,090
Mar 24, 2026	33.53	34.79	33.50	34.59	34.59	3.78%	492,826
Mar 23, 2026	32.39	33.67	32.03	33.33	33.33	1.62%	536,457
Mar 20, 2026	34.00	34.08	32.68	32.80	32.80	-2.93%	799,140
Mar 19, 2026	32.41	34.00	32.20	33.79	33.79	3.02%	546,282
Mar 18, 2026	31.82	33.04	31.78	32.80	32.80	3.27%	613,424
Mar 17, 2026	31.50	31.99	31.41	31.76	31.76	2.22%	547,030
Mar 16, 2026	29.90	31.15	29.70	31.07	31.07	6.59%	695,345
Mar 13, 2026	29.71	29.90	28.90	29.15	29.15	-2.77%	511,242
Mar 12, 2026	31.20	31.33	29.96	29.98	29.98	-5.10%	796,073
Mar 11, 2026	32.67	32.81	31.11	31.59	31.59	-8.62%	881,258
Mar 10, 2026	34.35	35.19	34.00	34.57	34.57	0.67%	382,160
Mar 9, 2026	34.00	34.53	33.41	34.34	34.34	0.76%	658,864
Mar 6, 2026	35.08	35.34	33.60	34.08	34.08	-4.16%	1,027,217
Mar 5, 2026	37.00	37.00	35.13	35.56	35.56	-4.51%	687,031
Mar 4, 2026	36.40	37.51	35.55	37.24	37.24	2.53%	887,706
Mar 3, 2026	36.35	36.77	35.56	36.32	36.32	-3.51%	1,083,196
Mar 2, 2026	38.00	38.40	36.50	37.64	37.64	1.76%	448,285
Feb 27, 2026	36.65	37.12	36.30	36.99	36.99	0.79%	544,180
Feb 26, 2026	35.96	36.80	35.80	36.70	36.70	1.49%	422,810
Feb 25, 2026	35.30	36.17	34.99	36.16	36.16	2.90%	447,399
Feb 24, 2026	34.65	35.69	34.62	35.14	35.14	1.41%	559,788
Feb 23, 2026	35.39	35.40	34.30	34.65	34.65	-2.45%	399,915
Feb 20, 2026	35.02	35.54	34.91	35.52	35.52	1.02%	376,375
Feb 19, 2026	35.32	35.62	34.92	35.16	35.16	-0.68%	375,612
Feb 18, 2026	34.70	35.82	34.52	35.40	35.40	3.57%	907,434
Feb 17, 2026	33.19	34.38	32.41	34.18	34.18	2.15%	659,765
Feb 13, 2026	32.00	33.49	31.88	33.46	33.46	3.98%	648,108
Feb 12, 2026	32.61	32.70	31.82	32.18	32.18	-1.23%	449,284
Feb 11, 2026	31.98	33.00	31.87	32.58	32.58	3.10%	411,237
Feb 10, 2026	31.86	32.17	31.00	31.60	31.60	-0.69%	439,283
Feb 9, 2026	31.71	32.11	31.48	31.82	31.82	-1.64%	474,965
Feb 6, 2026	29.63	33.02	29.63	32.35	31.65	7.62%	1,351,627
Feb 5, 2026	29.02	30.32	28.93	30.06	29.41	1.14%	551,995
Feb 4, 2026	30.47	30.50	29.56	29.72	29.08	-2.11%	575,016
Feb 3, 2026	30.10	30.55	29.69	30.36	29.70	1.78%	545,167
Feb 2, 2026	29.02	30.00	28.77	29.83	29.18	1.02%	711,928
Jan 30, 2026	29.81	30.31	29.22	29.53	28.89	-0.71%	672,121
Jan 29, 2026	29.24	29.84	28.97	29.74	29.10	2.80%	561,187
Jan 28, 2026	28.29	29.40	28.04	28.93	28.30	3.58%	569,179
Jan 27, 2026	27.13	28.20	27.13	27.93	27.33	2.38%	422,448
Jan 26, 2026	27.87	28.00	27.19	27.28	26.69	-0.87%	547,068
Jan 23, 2026	28.06	28.42	27.50	27.52	26.92	-1.92%	501,331
Jan 22, 2026	28.50	28.59	27.40	28.06	27.45	-1.96%	608,624
Jan 21, 2026	28.50	28.88	28.33	28.62	28.00	0.32%	552,011
Jan 20, 2026	28.30	28.54	28.01	28.53	27.91	0.14%	295,758
Jan 16, 2026	29.14	29.50	28.41	28.49	27.87	-2.53%	422,013
Jan 15, 2026	28.69	29.24	28.36	29.23	28.60	0.86%	416,464
Jan 14, 2026	28.87	29.37	28.57	28.98	28.35	0.98%	645,606
Jan 13, 2026	28.36	29.17	28.36	28.70	28.08	1.74%	461,257
Jan 12, 2026	28.48	28.48	27.64	28.21	27.60	3.68%	470,920
Jan 9, 2026	27.69	27.84	26.86	27.21	26.62	-2.33%	387,125
Jan 8, 2026	27.98	28.20	27.21	27.86	27.26	-0.39%	549,973
Jan 7, 2026	27.35	28.06	26.97	27.97	27.36	5.19%	652,659
Jan 6, 2026	25.77	27.50	25.73	26.59	26.01	6.49%	856,818
Jan 5, 2026	25.16	25.84	24.81	24.97	24.43	0.89%	629,966
Jan 2, 2026	24.60	24.91	24.05	24.75	24.21	1.68%	550,662
Dec 31, 2025	24.00	24.36	23.86	24.34	23.81	1.71%	367,593
Dec 30, 2025	24.22	24.36	23.91	23.93	23.41	-0.99%	390,293
Dec 29, 2025	24.32	24.45	24.10	24.17	23.65	-0.82%	339,290
Dec 26, 2025	24.09	24.45	24.03	24.37	23.84	0.95%	381,705
Dec 24, 2025	24.00	24.19	23.76	24.14	23.62	0.67%	254,739
Dec 23, 2025	24.33	24.38	23.96	23.98	23.46	-1.36%	413,128
Dec 22, 2025	24.62	24.89	24.20	24.31	23.78	-0.94%	400,060
Dec 19, 2025	24.91	25.28	24.51	24.54	24.01	-2.15%	855,622
Dec 18, 2025	25.01	25.19	24.77	25.08	24.54	-0.16%	480,787
Dec 17, 2025	25.13	25.43	24.67	25.12	24.58	1.13%	486,116
Dec 16, 2025	24.76	25.11	24.71	24.84	24.30	-0.64%	446,038
Dec 15, 2025	24.52	25.19	24.52	25.00	24.46	1.96%	639,758
Dec 12, 2025	24.29	24.75	24.25	24.52	23.99	1.16%	429,613
Dec 11, 2025	24.25	24.37	23.89	24.24	23.72	-0.33%	768,572
Dec 10, 2025	24.49	24.67	23.90	24.32	23.79	-0.53%	477,892
Dec 9, 2025	24.59	24.65	24.37	24.45	23.92	-0.45%	336,408
Dec 8, 2025	24.92	25.60	24.51	24.56	24.03	-1.60%	376,675
Dec 5, 2025	25.00	25.28	24.86	24.96	24.42	-0.24%	463,286
Dec 4, 2025	25.10	25.33	24.89	25.02	24.48	0.12%	324,055
Dec 3, 2025	24.74	25.38	24.68	24.99	24.45	2.17%	349,832