Dorian LPG Ltd. (LPG)
NYSE: LPG · Real-Time Price · USD
22.93
+0.91 (4.13%)
At close: May 12, 2025, 4:00 PM
23.29
+0.36 (1.57%)
After-hours: May 12, 2025, 7:48 PM EDT
Dorian LPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 22.40 | 23.31 | 22.39 | 22.93 | 22.93 | 4.13% | 1,033,974 |
| May 9, 2025 | 22.06 | 22.25 | 21.78 | 22.02 | 22.02 | 0.82% | 495,732 |
| May 8, 2025 | 21.51 | 22.09 | 21.36 | 21.84 | 21.84 | 2.15% | 684,998 |
| May 7, 2025 | 21.81 | 21.88 | 21.05 | 21.38 | 21.38 | -2.29% | 585,751 |
| May 6, 2025 | 21.90 | 22.15 | 21.66 | 21.88 | 21.88 | -0.14% | 544,559 |
| May 5, 2025 | 22.07 | 22.59 | 21.86 | 21.91 | 21.91 | -0.45% | 842,414 |
| May 2, 2025 | 21.89 | 22.20 | 21.61 | 22.01 | 22.01 | 2.75% | 543,721 |
| May 1, 2025 | 21.20 | 21.72 | 21.11 | 21.42 | 21.42 | - | 704,097 |
| Apr 30, 2025 | 21.45 | 21.55 | 20.89 | 21.42 | 21.42 | -1.29% | 981,878 |
| Apr 29, 2025 | 21.54 | 21.86 | 21.23 | 21.70 | 21.70 | 0.18% | 660,268 |
| Apr 28, 2025 | 21.59 | 21.92 | 21.54 | 21.66 | 21.66 | -1.59% | 659,098 |
| Apr 25, 2025 | 21.09 | 22.33 | 21.09 | 22.01 | 22.01 | 4.91% | 980,986 |
| Apr 24, 2025 | 20.68 | 21.11 | 20.47 | 20.98 | 20.98 | 2.74% | 737,616 |
| Apr 23, 2025 | 20.61 | 20.68 | 20.17 | 20.42 | 20.42 | 0.59% | 746,155 |
| Apr 22, 2025 | 20.66 | 20.74 | 20.15 | 20.30 | 20.30 | -1.12% | 566,573 |
| Apr 21, 2025 | 20.70 | 20.73 | 20.16 | 20.53 | 20.53 | -0.96% | 486,735 |
| Apr 17, 2025 | 20.14 | 20.80 | 20.14 | 20.73 | 20.73 | 3.49% | 540,213 |
| Apr 16, 2025 | 19.68 | 20.24 | 19.55 | 20.03 | 20.03 | 1.83% | 564,302 |
| Apr 15, 2025 | 20.04 | 20.13 | 19.60 | 19.67 | 19.67 | -2.77% | 496,222 |
| Apr 14, 2025 | 20.96 | 20.96 | 20.05 | 20.23 | 20.23 | -1.51% | 739,187 |
| Apr 11, 2025 | 18.92 | 20.59 | 18.92 | 20.54 | 20.54 | 12.92% | 1,228,894 |
| Apr 10, 2025 | 18.56 | 18.66 | 17.93 | 18.19 | 18.19 | -3.40% | 1,130,910 |
| Apr 9, 2025 | 17.46 | 19.50 | 17.25 | 18.83 | 18.83 | 5.14% | 1,324,458 |
| Apr 8, 2025 | 20.00 | 20.25 | 17.61 | 17.91 | 17.91 | -6.91% | 1,769,035 |
| Apr 7, 2025 | 17.50 | 19.60 | 17.45 | 19.24 | 19.24 | 10.96% | 2,250,481 |
| Apr 4, 2025 | 18.08 | 18.21 | 16.66 | 17.34 | 17.34 | -13.82% | 1,383,767 |
| Apr 3, 2025 | 21.06 | 21.47 | 20.00 | 20.12 | 20.12 | -7.75% | 892,559 |
| Apr 2, 2025 | 21.89 | 22.14 | 21.48 | 21.81 | 21.81 | -1.40% | 425,668 |
| Apr 1, 2025 | 22.34 | 22.52 | 22.09 | 22.12 | 22.12 | -0.98% | 462,790 |
| Mar 31, 2025 | 22.16 | 22.54 | 21.67 | 22.34 | 22.34 | -0.71% | 596,858 |
| Mar 28, 2025 | 22.35 | 22.55 | 22.03 | 22.50 | 22.50 | 0.31% | 456,309 |
| Mar 27, 2025 | 22.90 | 22.94 | 22.42 | 22.43 | 22.43 | -2.98% | 396,069 |
| Mar 26, 2025 | 23.03 | 23.30 | 22.84 | 23.12 | 23.12 | -0.09% | 464,761 |
| Mar 25, 2025 | 23.58 | 23.85 | 23.08 | 23.14 | 23.14 | -1.53% | 744,557 |
| Mar 24, 2025 | 23.05 | 23.62 | 23.05 | 23.50 | 23.50 | 2.04% | 820,499 |
| Mar 21, 2025 | 23.12 | 23.32 | 22.71 | 23.03 | 23.03 | -1.33% | 4,209,429 |
| Mar 20, 2025 | 22.79 | 23.60 | 22.65 | 23.34 | 23.34 | 0.52% | 660,906 |
| Mar 19, 2025 | 22.60 | 23.27 | 22.57 | 23.22 | 23.22 | 3.11% | 591,310 |
| Mar 18, 2025 | 22.51 | 22.73 | 22.20 | 22.52 | 22.52 | 1.40% | 538,411 |
| Mar 17, 2025 | 21.97 | 22.54 | 21.97 | 22.21 | 22.21 | 2.11% | 769,971 |
| Mar 14, 2025 | 21.37 | 21.78 | 21.11 | 21.75 | 21.75 | 2.30% | 539,572 |
| Mar 13, 2025 | 21.04 | 21.74 | 20.99 | 21.26 | 21.26 | 1.72% | 699,955 |
| Mar 12, 2025 | 20.40 | 21.09 | 20.21 | 20.90 | 20.90 | 2.70% | 707,492 |
| Mar 11, 2025 | 20.59 | 20.76 | 20.00 | 20.35 | 20.35 | 0.20% | 700,583 |
| Mar 10, 2025 | 20.81 | 20.97 | 20.05 | 20.31 | 20.31 | -3.10% | 726,148 |
| Mar 7, 2025 | 21.15 | 21.58 | 20.82 | 20.96 | 20.96 | -0.14% | 701,302 |
| Mar 6, 2025 | 20.12 | 21.01 | 20.12 | 20.99 | 20.99 | 5.11% | 693,638 |
| Mar 5, 2025 | 20.43 | 20.87 | 19.71 | 19.97 | 19.97 | -2.20% | 485,094 |
| Mar 4, 2025 | 19.66 | 20.52 | 19.36 | 20.42 | 20.42 | 2.72% | 651,995 |
| Mar 3, 2025 | 20.38 | 20.70 | 19.71 | 19.88 | 19.88 | -2.36% | 656,547 |