Dorian LPG Ltd. (LPG)
NYSE: LPG · Real-Time Price · USD
30.23
-0.06 (-0.20%)
Aug 15, 2025, 10:37 AM - Market open
Dorian LPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | - | -0.63% | 34,218 |
| Aug 14, 2025 | 30.19 | 30.80 | 30.09 | 30.29 | 30.29 | 0.36% | 476,583 |
| Aug 13, 2025 | 30.22 | 30.45 | 30.00 | 30.18 | 30.18 | -0.53% | 536,386 |
| Aug 12, 2025 | 29.98 | 30.48 | 29.65 | 30.34 | 30.34 | -0.16% | 481,979 |
| Aug 11, 2025 | 30.38 | 30.95 | 29.96 | 30.39 | 29.80 | -1.07% | 643,090 |
| Aug 8, 2025 | 30.50 | 31.31 | 30.32 | 30.72 | 30.12 | 1.15% | 855,782 |
| Aug 7, 2025 | 30.58 | 30.74 | 29.98 | 30.37 | 29.78 | -0.69% | 553,844 |
| Aug 6, 2025 | 30.85 | 31.25 | 30.48 | 30.58 | 29.99 | -0.59% | 694,682 |
| Aug 5, 2025 | 29.31 | 31.14 | 29.10 | 30.76 | 30.16 | 6.69% | 1,186,326 |
| Aug 4, 2025 | 27.60 | 28.95 | 27.56 | 28.83 | 28.27 | 6.46% | 972,285 |
| Aug 1, 2025 | 26.99 | 27.47 | 25.85 | 27.08 | 26.56 | -5.94% | 1,513,066 |
| Jul 31, 2025 | 28.99 | 29.19 | 28.35 | 28.79 | 28.23 | -2.27% | 724,638 |
| Jul 30, 2025 | 29.62 | 30.12 | 29.25 | 29.46 | 28.89 | -0.84% | 528,178 |
| Jul 29, 2025 | 29.93 | 30.06 | 29.44 | 29.71 | 29.13 | -0.74% | 396,460 |
| Jul 28, 2025 | 29.32 | 30.04 | 29.28 | 29.93 | 29.35 | 3.28% | 480,461 |
| Jul 25, 2025 | 29.24 | 29.30 | 28.85 | 28.98 | 28.42 | -1.86% | 292,480 |
| Jul 24, 2025 | 29.48 | 29.80 | 29.13 | 29.53 | 28.96 | -0.24% | 397,517 |
| Jul 23, 2025 | 29.25 | 29.67 | 29.13 | 29.60 | 29.03 | 3.28% | 475,090 |
| Jul 22, 2025 | 28.02 | 28.84 | 27.83 | 28.66 | 28.10 | 2.21% | 413,648 |
| Jul 21, 2025 | 28.54 | 28.54 | 27.92 | 28.04 | 27.50 | -1.65% | 344,303 |
| Jul 18, 2025 | 28.94 | 29.00 | 28.42 | 28.51 | 27.96 | -0.59% | 560,422 |
| Jul 17, 2025 | 27.58 | 28.90 | 27.48 | 28.68 | 28.12 | 2.91% | 599,364 |
| Jul 16, 2025 | 28.02 | 28.39 | 27.55 | 27.87 | 27.33 | -0.57% | 446,231 |
| Jul 15, 2025 | 28.22 | 28.40 | 27.76 | 28.03 | 27.49 | -1.23% | 554,701 |
| Jul 14, 2025 | 28.34 | 28.63 | 27.47 | 28.38 | 27.83 | -1.87% | 953,456 |
| Jul 11, 2025 | 27.94 | 29.27 | 27.80 | 28.92 | 28.36 | 4.29% | 1,111,774 |
| Jul 10, 2025 | 26.60 | 27.83 | 26.60 | 27.73 | 27.19 | 4.44% | 681,102 |
| Jul 9, 2025 | 26.35 | 26.73 | 26.09 | 26.55 | 26.04 | 0.72% | 644,466 |
| Jul 8, 2025 | 26.50 | 26.67 | 26.24 | 26.36 | 25.85 | -0.49% | 495,008 |
| Jul 7, 2025 | 25.79 | 26.72 | 25.77 | 26.49 | 25.98 | 2.04% | 589,922 |
| Jul 3, 2025 | 25.79 | 25.99 | 25.67 | 25.96 | 25.46 | 0.78% | 241,967 |
| Jul 2, 2025 | 24.79 | 25.84 | 24.70 | 25.76 | 25.26 | 4.72% | 507,205 |
| Jul 1, 2025 | 24.60 | 25.04 | 24.16 | 24.60 | 24.12 | 0.90% | 602,498 |
| Jun 30, 2025 | 24.73 | 24.80 | 24.25 | 24.38 | 23.91 | -2.40% | 455,121 |
| Jun 27, 2025 | 25.24 | 25.34 | 24.62 | 24.98 | 24.50 | -1.03% | 1,124,432 |
| Jun 26, 2025 | 25.41 | 25.54 | 25.02 | 25.24 | 24.75 | -0.28% | 511,840 |
| Jun 25, 2025 | 24.90 | 25.52 | 24.81 | 25.31 | 24.82 | 3.01% | 484,973 |
| Jun 24, 2025 | 24.44 | 24.78 | 23.85 | 24.57 | 24.09 | -1.52% | 614,073 |
| Jun 23, 2025 | 25.77 | 25.93 | 24.78 | 24.95 | 24.47 | -2.39% | 766,832 |
| Jun 20, 2025 | 26.00 | 26.19 | 25.41 | 25.56 | 25.06 | -0.74% | 909,846 |
| Jun 18, 2025 | 25.82 | 25.94 | 25.44 | 25.75 | 25.25 | - | 636,311 |
| Jun 17, 2025 | 25.58 | 25.98 | 25.40 | 25.75 | 25.25 | 2.88% | 866,938 |
| Jun 16, 2025 | 25.06 | 25.55 | 24.58 | 25.03 | 24.55 | -0.08% | 664,600 |
| Jun 13, 2025 | 24.56 | 25.18 | 24.22 | 25.05 | 24.56 | 5.70% | 1,224,835 |
| Jun 12, 2025 | 23.02 | 23.73 | 23.00 | 23.70 | 23.24 | 2.55% | 502,886 |
| Jun 11, 2025 | 22.75 | 23.20 | 22.63 | 23.11 | 22.66 | 2.39% | 466,758 |
| Jun 10, 2025 | 22.63 | 22.94 | 22.28 | 22.57 | 22.13 | 1.17% | 475,425 |
| Jun 9, 2025 | 22.56 | 22.72 | 22.14 | 22.31 | 21.88 | -0.84% | 647,007 |
| Jun 6, 2025 | 22.47 | 22.86 | 22.10 | 22.50 | 22.06 | 0.90% | 464,300 |
| Jun 5, 2025 | 22.26 | 22.50 | 21.94 | 22.30 | 21.87 | 2.29% | 729,675 |