Dorian LPG Ltd. - LPG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 20, 2025	26	25.56	25.56	26.19	25.41	909,846
June 18, 2025	25.79	25.75	25.75	25.94	25.44	634,035
June 17, 2025	25.58	25.75	25.75	25.98	25.4	866,938
June 16, 2025	25.06	25.03	25.03	25.55	24.58	664,600
June 13, 2025	24.56	25.05	25.05	25.18	24.22	1.22M
June 12, 2025	23.02	23.7	23.7	23.73	23	502,900
June 11, 2025	22.75	23.11	23.11	23.2	22.63	466,800
June 10, 2025	22.63	22.57	22.57	22.94	22.28	475,425
June 09, 2025	22.56	22.31	22.31	22.72	22.14	647,007
June 06, 2025	22.7	22.5	22.5	22.7	22.11	464,300
June 05, 2025	22.26	22.3	22.3	22.5	21.94	729,700
June 04, 2025	21.8	21.8	21.8	22.28	21.71	430,938
June 03, 2025	21.11	21.79	21.79	21.85	20.6	623,009
June 02, 2025	21.76	21.31	21.31	21.79	21.14	590,788
May 30, 2025	21.85	21.41	21.41	21.92	21.03	922,011
May 29, 2025	21.55	21.71	21.71	21.72	21.16	561,600
May 28, 2025	22.13	21.58	21.58	22.21	21.4	583,630
May 27, 2025	21.75	22.21	22.21	22.37	21.5	778,900
May 23, 2025	20.09	21.55	21.55	21.65	20.08	1.16M
May 22, 2025	21.75	20.2	20.2	22	20.03	1.58M
May 21, 2025	23.26	22.66	22.66	23.41	22.63	554,440
May 20, 2025	23.38	23.41	23.41	23.54	23.26	381,550
May 19, 2025	23.37	23.38	23.38	23.6	22.82	892,641
May 16, 2025	23.4	23.61	23.61	23.94	23.25	508,515
May 15, 2025	23.08	23.71	23.21	23.85	23	606,200
May 14, 2025	23.81	23.8	23.3	24.36	23.75	942,819
May 13, 2025	23.01	23.7	23.2	23.77	23.01	604,539
May 12, 2025	22.4	22.93	22.45	23.31	22.39	1.03M
May 09, 2025	22.06	22.02	21.56	22.25	21.78	495,732
May 08, 2025	21.51	21.84	21.38	22.09	21.36	685,000
May 07, 2025	21.81	21.38	20.93	21.88	21.05	585,800
May 06, 2025	21.9	21.88	21.88	22.14	21.66	544,559
May 05, 2025	22.07	21.91	21.91	22.59	21.86	842,414
May 02, 2025	21.89	22.01	22.01	22.2	21.61	543,721
May 01, 2025	21.2	21.42	21.42	21.72	21.11	704,100
April 30, 2025	21.45	21.42	21.42	21.55	20.89	981,878
April 29, 2025	21.54	21.7	21.7	21.86	21.23	660,300
April 28, 2025	21.59	21.66	21.66	21.92	21.54	659,098
April 25, 2025	21.09	22.01	22.01	22.33	21.09	981,000
April 24, 2025	20.68	20.98	20.98	21.11	20.47	737,616
April 23, 2025	20.61	20.42	20.42	20.68	20.17	746,155
April 22, 2025	20.66	20.3	20.3	20.74	20.15	566,600
April 21, 2025	20.7	20.53	20.53	20.73	20.16	486,735
April 17, 2025	20.14	20.73	20.74	20.8	20.14	537,553
April 16, 2025	19.68	20.03	20.03	20.24	19.55	564,302
April 15, 2025	20.04	19.67	19.67	20.13	19.6	496,222
April 14, 2025	20.96	20.23	20.23	20.96	20.05	739,200
April 11, 2025	18.92	20.54	20.54	20.59	18.92	1.23M
April 10, 2025	18.56	18.19	18.19	18.66	17.93	1.13M
April 09, 2025	17.46	18.83	18.83	19.5	17.25	1.32M
April 08, 2025	20	17.91	17.91	20.25	17.61	1.77M
April 07, 2025	17.5	19.24	19.24	19.6	17.45	2.25M
April 04, 2025	18.08	17.34	17.34	18.21	16.66	1.38M
April 03, 2025	21.06	20.12	20.12	21.47	20	892,388
April 02, 2025	21.89	21.81	21.81	22.14	21.48	425,668
April 01, 2025	22.34	22.12	22.12	22.52	22.09	462,800
March 31, 2025	22.16	22.34	22.34	22.54	21.67	596,900
March 28, 2025	22.35	22.5	22.5	22.55	22.03	423,983
March 27, 2025	22.9	22.43	22.43	22.94	22.42	396,100
March 26, 2025	23.03	23.12	23.12	23.3	22.84	464,800

Dorian LPG Ltd. (LPG) NYSE