Dorian LPG Ltd. LPG
NYSE · United States · Transportation
$56.59+1.53 (+2.78%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $56.59 | +2.78% | $54.39 | $56.75 | $54.10 | 664.60K |
| 2026-09-30 | $55.06 | +1.53% | $54.94 | $56.31 | $54.69 | 753.90K |
| 2026-09-29 | $54.23 | -0.24% | $53.54 | $54.91 | $53.10 | 396.80K |
| 2026-09-28 | $54.36 | +1.74% | $55.07 | $55.77 | $53.81 | 715.30K |
| 2026-09-25 | $53.43 | -1.15% | $53.73 | $54.56 | $52.59 | 556.30K |
| 2026-09-24 | $54.05 | +1.67% | $53.07 | $55.10 | $52.69 | 495.50K |
| 2026-09-23 | $53.16 | -0.71% | $54.00 | $54.03 | $52.09 | 539.10K |
| 2026-09-22 | $53.54 | -5.47% | $55.21 | $55.42 | $53.50 | 812.40K |
| 2026-09-21 | $56.64 | -2.60% | $57.28 | $58.20 | $56.13 | 727.20K |
| 2026-09-18 | $58.15 | -0.27% | $57.85 | $58.45 | $57.39 | 1.03M |
| 2026-09-17 | $58.31 | +0.78% | $57.93 | $59.97 | $57.65 | 548.40K |
| 2026-09-16 | $57.86 | +1.83% | $56.25 | $59.17 | $55.50 | 732.60K |
| 2026-09-15 | $56.82 | +2.60% | $55.00 | $56.93 | $54.82 | 617.50K |
| 2026-09-14 | $55.38 | +0.36% | $55.39 | $55.96 | $54.23 | 660.30K |
| 2026-09-11 | $55.18 | +1.42% | $54.52 | $55.49 | $54.26 | 466.30K |
| 2026-09-10 | $54.41 | +1.45% | $54.02 | $54.51 | $53.47 | 543.60K |
| 2026-09-09 | $53.63 | +0.26% | $54.63 | $54.63 | $52.52 | 605.20K |
| 2026-09-08 | $53.49 | -3.10% | $54.84 | $55.11 | $52.56 | 672.30K |
| 2026-09-04 | $55.20 | +3.04% | $53.90 | $55.28 | $53.90 | 614.90K |
| 2026-09-03 | $53.57 | +2.76% | $52.60 | $53.87 | $52.47 | 499.00K |
| 2026-09-02 | $52.13 | +2.50% | $50.40 | $52.40 | $50.38 | 591.60K |
| 2026-09-01 | $50.86 | +1.64% | $50.85 | $51.99 | $49.64 | 839.70K |
| 2026-08-31 | $50.04 | +0.52% | $50.59 | $50.85 | $49.58 | 526.80K |
| 2026-08-28 | $49.78 | +1.01% | $49.33 | $50.30 | $49.17 | 264.50K |
| 2026-08-27 | $49.28 | +2.88% | $48.59 | $49.98 | $48.30 | 411.80K |
| 2026-08-26 | $47.90 | -5.69% | $48.89 | $49.63 | $47.50 | 633.70K |
| 2026-08-25 | $50.79 | -1.03% | $51.05 | $51.56 | $50.30 | 369.70K |
| 2026-08-24 | $51.32 | +0.37% | $51.00 | $51.72 | $50.56 | 499.30K |
| 2026-08-21 | $51.13 | +2.98% | $50.37 | $52.10 | $50.22 | 849.70K |
| 2026-08-20 | $49.65 | +0.04% | $50.37 | $50.56 | $48.75 | 421.50K |
| 2026-08-19 | $49.63 | +1.81% | $48.98 | $50.09 | $48.64 | 459.50K |
| 2026-08-18 | $48.75 | +0.68% | $48.55 | $48.96 | $47.69 | 424.30K |
| 2026-08-17 | $48.42 | +2.22% | $47.62 | $49.19 | $47.17 | 769.20K |
| 2026-08-14 | $47.37 | +3.81% | $46.13 | $47.37 | $45.71 | 395.40K |
| 2026-08-13 | $45.63 | +2.01% | $44.50 | $46.64 | $44.41 | 543.70K |
| 2026-08-12 | $44.73 | +3.93% | $43.09 | $45.03 | $43.09 | 382.30K |
| 2026-08-11 | $43.04 | -3.19% | $44.38 | $44.46 | $42.12 | 578.60K |
| 2026-08-10 | $44.46 | -2.84% | $45.35 | $45.62 | $44.27 | 496.60K |
| 2026-08-07 | $45.76 | +3.11% | $44.55 | $45.91 | $44.38 | 547.40K |
| 2026-08-06 | $44.38 | +3.09% | $43.96 | $44.76 | $43.33 | 550.00K |
| 2026-08-05 | $43.05 | -1.08% | $45.12 | $46.20 | $42.76 | 837.50K |
| 2026-08-04 | $43.52 | -5.27% | $45.11 | $45.40 | $43.49 | 890.20K |
| 2026-08-03 | $45.94 | -3.12% | $47.31 | $47.88 | $45.73 | 708.90K |
| 2026-07-31 | $47.42 | +2.55% | $46.70 | $47.44 | $45.97 | 612.80K |
| 2026-07-30 | $46.24 | +1.18% | $45.25 | $46.48 | $45.01 | 507.00K |
| 2026-07-29 | $45.70 | +2.77% | $45.13 | $46.29 | $44.44 | 600.60K |
| 2026-07-28 | $44.47 | +1.28% | $44.13 | $46.22 | $43.46 | 729.20K |
| 2026-07-27 | $43.91 | -3.11% | $43.09 | $44.15 | $42.49 | 743.50K |
| 2026-07-24 | $45.32 | -0.64% | $45.82 | $46.35 | $44.87 | 587.00K |
| 2026-07-23 | $45.61 | +3.78% | $44.21 | $45.70 | $44.21 | 821.40K |
| 2026-07-22 | $43.95 | -1.08% | $44.61 | $45.00 | $43.84 | 450.60K |
| 2026-07-21 | $44.43 | +3.11% | $43.29 | $45.18 | $43.29 | 723.30K |
| 2026-07-20 | $43.09 | +5.02% | $41.53 | $43.61 | $41.50 | 599.30K |
| 2026-07-17 | $41.03 | -0.65% | $41.50 | $41.50 | $40.01 | 695.80K |
| 2026-07-16 | $41.30 | -1.74% | $41.80 | $42.99 | $41.00 | 480.90K |
| 2026-07-15 | $42.03 | +0.96% | $41.69 | $42.05 | $40.56 | 428.40K |
| 2026-07-14 | $41.63 | +3.71% | $40.38 | $41.98 | $40.38 | 654.10K |
| 2026-07-13 | $40.14 | +0.22% | $40.60 | $41.15 | $40.00 | 446.80K |
| 2026-07-10 | $40.05 | +3.62% | $38.83 | $40.06 | $38.75 | 423.50K |
| 2026-07-09 | $38.65 | -4.92% | $40.40 | $40.93 | $37.89 | 809.00K |
| 2026-07-08 | $40.65 | +3.96% | $39.34 | $40.78 | $39.34 | 883.30K |
| 2026-07-07 | $39.10 | +3.49% | $37.68 | $39.14 | $37.67 | 710.50K |
| 2026-07-06 | $37.78 | +4.92% | $36.29 | $38.62 | $36.25 | 636.90K |
| 2026-07-02 | $36.01 | +2.45% | $35.75 | $37.24 | $35.75 | 870.30K |
| 2026-07-01 | $35.15 | +1.06% | $34.94 | $35.94 | $34.94 | 647.30K |
| 2026-06-30 | $34.78 | -1.31% | $35.31 | $35.55 | $34.49 | 834.30K |
| 2026-06-29 | $35.24 | -2.27% | $36.05 | $36.61 | $34.90 | 702.70K |
| 2026-06-26 | $36.06 | -2.41% | $36.80 | $37.20 | $34.83 | 1.51M |
| 2026-06-25 | $36.95 | -7.44% | $40.25 | $40.25 | $36.69 | 840.70K |
| 2026-06-24 | $39.92 | -1.67% | $40.40 | $41.23 | $39.35 | 612.10K |
| 2026-06-23 | $40.60 | +1.53% | $39.90 | $40.83 | $39.24 | 1.02M |
| 2026-06-22 | $39.99 | +1.09% | $39.60 | $40.76 | $39.39 | 1.35M |
| 2026-06-18 | $39.56 | -1.15% | $39.66 | $39.82 | $38.42 | 1.28M |
| 2026-06-17 | $40.02 | -3.29% | $41.22 | $41.38 | $39.88 | 818.20K |
| 2026-06-16 | $41.38 | -3.83% | $42.76 | $42.81 | $40.65 | 860.80K |
| 2026-06-15 | $43.03 | -4.78% | $43.50 | $43.89 | $42.38 | 723.00K |
| 2026-06-12 | $45.19 | +3.79% | $43.11 | $45.23 | $42.54 | 409.90K |
| 2026-06-11 | $43.54 | +0.39% | $44.35 | $44.66 | $43.26 | 575.50K |
| 2026-06-10 | $43.37 | -0.07% | $42.95 | $44.42 | $42.63 | 465.30K |
| 2026-06-09 | $43.40 | +0.46% | $43.69 | $44.12 | $42.57 | 603.30K |
| 2026-06-08 | $43.20 | +3.90% | $42.47 | $43.35 | $42.24 | 670.40K |
| 2026-06-05 | $41.58 | +2.62% | $40.08 | $42.12 | $39.90 | 632.50K |
| 2026-06-04 | $40.52 | -0.61% | $40.73 | $41.37 | $40.22 | 423.80K |
| 2026-06-03 | $40.77 | -0.32% | $40.89 | $41.23 | $40.46 | 503.40K |
| 2026-06-02 | $40.90 | -0.99% | $41.44 | $41.96 | $39.82 | 932.00K |
| 2026-06-01 | $41.31 | +2.71% | $40.55 | $41.81 | $40.20 | 601.60K |
| 2026-05-29 | $40.22 | -3.55% | $41.10 | $41.37 | $39.99 | 984.30K |
| 2026-05-28 | $41.70 | -4.07% | $43.18 | $43.62 | $41.56 | 871.60K |
| 2026-05-27 | $43.47 | -3.14% | $43.75 | $43.99 | $42.61 | 720.40K |
| 2026-05-26 | $44.88 | -3.40% | $46.05 | $46.75 | $44.26 | 1.07M |