Dorian LPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	36.80	37.20	34.83	36.06	36.06	-2.41%	1,346,537
Jun 25, 2026	40.25	40.25	36.69	36.95	36.95	-7.44%	840,398
Jun 24, 2026	40.40	41.23	39.35	39.92	39.92	-1.67%	610,885
Jun 23, 2026	39.90	40.83	39.24	40.60	40.60	1.53%	1,019,270
Jun 22, 2026	39.60	40.76	39.39	39.99	39.99	1.09%	1,353,885
Jun 18, 2026	39.66	39.82	38.42	39.56	39.56	-1.15%	1,224,054
Jun 17, 2026	41.22	41.38	39.88	40.02	40.02	-3.29%	818,041
Jun 16, 2026	42.76	42.81	40.65	41.38	41.38	-3.83%	860,786
Jun 15, 2026	43.50	43.89	42.38	43.03	43.03	-4.78%	722,854
Jun 12, 2026	43.11	45.23	42.54	45.19	45.19	3.79%	409,924
Jun 11, 2026	44.35	44.66	43.26	43.54	43.54	0.39%	522,389
Jun 10, 2026	42.95	44.42	42.63	43.37	43.37	-0.07%	464,997
Jun 9, 2026	43.69	44.12	42.57	43.40	43.40	0.46%	603,273
Jun 8, 2026	42.47	43.35	42.24	43.20	43.20	3.90%	589,947
Jun 5, 2026	40.08	42.12	39.90	41.58	41.58	2.62%	631,393
Jun 4, 2026	40.73	41.37	40.22	40.52	40.52	-0.61%	423,828
Jun 3, 2026	40.89	41.23	40.46	40.77	40.77	-0.32%	500,664
Jun 2, 2026	41.44	41.96	39.82	40.90	40.90	-0.99%	911,385
Jun 1, 2026	40.55	41.81	40.20	41.31	41.31	2.71%	601,501
May 29, 2026	41.10	41.37	39.99	40.22	40.22	-3.55%	954,526
May 28, 2026	43.18	43.62	41.56	41.70	41.70	-4.07%	871,419
May 27, 2026	43.75	43.99	42.61	43.47	43.47	-3.14%	719,171
May 26, 2026	46.05	46.75	44.26	44.88	44.88	-3.40%	1,070,966
May 22, 2026	45.57	46.90	44.69	46.46	46.46	1.37%	888,319
May 21, 2026	47.71	47.90	45.62	45.83	45.83	-3.96%	918,091
May 20, 2026	45.60	48.12	42.77	47.72	47.72	12.76%	1,671,211
May 19, 2026	41.26	43.09	41.09	42.32	42.32	1.03%	835,466
May 18, 2026	40.60	42.30	40.22	41.89	41.89	5.07%	700,473
May 15, 2026	40.47	41.09	39.22	40.87	39.87	0.02%	601,922
May 14, 2026	40.73	41.65	40.58	40.86	39.86	0.57%	452,185
May 13, 2026	40.80	41.15	39.99	40.63	39.64	1.07%	697,150
May 12, 2026	40.36	40.64	39.60	40.20	39.22	-0.52%	347,788
May 11, 2026	40.60	40.99	39.99	40.41	39.42	0.30%	464,430
May 8, 2026	40.00	40.69	39.20	40.29	39.30	1.21%	457,937
May 7, 2026	39.49	40.30	39.18	39.81	38.84	1.95%	465,783
May 6, 2026	38.94	40.00	38.05	39.05	38.09	-2.47%	522,919
May 5, 2026	39.75	40.32	39.41	40.04	39.06	1.60%	384,130
May 4, 2026	39.26	39.82	39.08	39.41	38.45	0.59%	317,961
May 1, 2026	38.35	39.20	37.79	39.18	38.22	1.63%	313,552
Apr 30, 2026	38.84	39.22	38.11	38.55	37.61	-0.54%	450,589
Apr 29, 2026	38.93	39.45	38.35	38.76	37.81	0.78%	356,134
Apr 28, 2026	38.63	39.00	37.54	38.46	37.52	1.32%	465,250
Apr 27, 2026	37.61	38.22	37.08	37.96	37.03	0.90%	330,044
Apr 24, 2026	37.42	37.65	36.76	37.62	36.70	2.73%	338,294
Apr 23, 2026	36.49	37.08	36.35	36.62	35.72	1.33%	357,058
Apr 22, 2026	35.75	36.14	34.70	36.14	35.26	1.69%	344,402
Apr 21, 2026	37.07	37.55	35.26	35.54	34.67	-3.63%	495,390
Apr 20, 2026	36.01	37.06	34.90	36.88	35.98	1.71%	505,425
Apr 17, 2026	35.31	36.68	35.06	36.26	35.37	2.95%	688,969
Apr 16, 2026	35.20	35.85	34.60	35.22	34.36	-1.12%	550,466
Apr 15, 2026	34.97	35.71	34.96	35.62	34.75	2.98%	590,636
Apr 14, 2026	35.48	35.69	34.49	34.59	33.74	-2.51%	480,844
Apr 13, 2026	34.73	35.77	34.73	35.48	34.61	2.51%	414,810
Apr 10, 2026	34.52	35.02	34.07	34.61	33.76	-0.92%	413,137
Apr 9, 2026	35.30	35.91	34.73	34.93	34.08	-0.20%	481,545
Apr 8, 2026	34.31	35.31	33.97	35.00	34.14	2.67%	456,524
Apr 7, 2026	34.59	35.00	33.96	34.09	33.26	-1.19%	333,024
Apr 6, 2026	34.45	34.78	34.20	34.50	33.66	-0.35%	260,970
Apr 2, 2026	33.27	35.10	33.27	34.62	33.77	2.97%	473,493
Apr 1, 2026	33.93	34.33	33.46	33.62	32.80	-1.70%	310,757
Mar 31, 2026	33.57	34.38	33.30	34.20	33.36	3.04%	384,626
Mar 30, 2026	33.63	33.83	32.60	33.19	32.38	-0.48%	307,574
Mar 27, 2026	33.00	33.74	33.00	33.35	32.53	0.06%	286,067
Mar 26, 2026	34.20	34.49	33.19	33.33	32.51	-1.27%	468,458
Mar 25, 2026	34.59	34.59	33.41	33.76	32.93	-2.40%	567,120
Mar 24, 2026	33.53	34.79	33.50	34.59	33.74	3.78%	492,838
Mar 23, 2026	32.39	33.67	32.03	33.33	32.51	1.62%	536,457
Mar 20, 2026	34.00	34.08	32.68	32.80	32.00	-2.93%	812,307
Mar 19, 2026	32.41	34.00	32.20	33.79	32.96	3.02%	572,811
Mar 18, 2026	31.82	33.04	31.78	32.80	32.00	3.27%	662,739
Mar 17, 2026	31.50	31.99	31.41	31.76	30.98	2.22%	547,051
Mar 16, 2026	29.90	31.15	29.70	31.07	30.31	6.59%	696,428
Mar 13, 2026	29.71	29.90	28.90	29.15	28.44	-2.77%	511,242
Mar 12, 2026	31.20	31.33	29.96	29.98	29.25	-5.10%	796,137
Mar 11, 2026	32.67	32.81	31.11	31.59	30.82	-8.62%	881,441
Mar 10, 2026	34.35	35.19	34.00	34.57	33.72	0.67%	466,987
Mar 9, 2026	34.00	34.53	33.41	34.34	33.50	0.76%	659,874
Mar 6, 2026	35.08	35.34	33.60	34.08	33.25	-4.16%	1,027,570
Mar 5, 2026	37.00	37.00	35.13	35.56	34.69	-4.51%	691,114
Mar 4, 2026	36.40	37.51	35.55	37.24	36.33	2.53%	905,399
Mar 3, 2026	36.35	36.77	35.56	36.32	35.43	-3.51%	1,104,211
Mar 2, 2026	38.00	38.40	36.50	37.64	36.72	1.76%	464,042
Feb 27, 2026	36.65	37.12	36.30	36.99	36.08	0.79%	547,905
Feb 26, 2026	35.96	36.80	35.80	36.70	35.80	1.49%	422,810
Feb 25, 2026	35.30	36.17	34.99	36.16	35.28	2.90%	451,038
Feb 24, 2026	34.65	35.69	34.62	35.14	34.28	1.41%	570,417
Feb 23, 2026	35.39	35.40	34.30	34.65	33.80	-2.45%	399,929
Feb 20, 2026	35.02	35.54	34.91	35.52	34.65	1.02%	386,716
Feb 19, 2026	35.32	35.62	34.92	35.16	34.30	-0.68%	382,429
Feb 18, 2026	34.70	35.82	34.52	35.40	34.53	3.57%	914,381
Feb 17, 2026	33.19	34.38	32.41	34.18	33.34	2.15%	662,138
Feb 13, 2026	32.00	33.49	31.88	33.46	32.64	3.98%	648,947
Feb 12, 2026	32.61	32.70	31.82	32.18	31.39	-1.23%	461,636
Feb 11, 2026	31.98	33.00	31.87	32.58	31.78	3.10%	411,256
Feb 10, 2026	31.86	32.17	31.00	31.60	30.83	-0.69%	439,316
Feb 9, 2026	31.71	32.11	31.48	31.82	31.04	0.54%	476,559
Feb 6, 2026	29.63	33.02	29.63	32.35	30.88	7.62%	1,351,627
Feb 5, 2026	29.02	30.32	28.93	30.06	28.69	1.14%	551,995
Feb 4, 2026	30.47	30.50	29.56	29.72	28.37	-2.11%	575,016
Feb 3, 2026	30.10	30.55	29.69	30.36	28.98	1.78%	545,167