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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	25.1	25.02	25.02	25.33	24.89	323,855
December 03, 2025	24.74	24.99	24.99	25.38	24.68	349,832
December 02, 2025	24.47	24.46	24.46	24.6	24.05	407,714
December 01, 2025	24.89	24.64	24.64	25.12	24.56	580,000
November 28, 2025	24.61	24.78	24.78	25.05	24.58	233,943
November 26, 2025	24.52	24.58	24.58	25.04	24.52	475,726
November 25, 2025	24.56	24.74	24.74	24.79	24.26	367,431
November 24, 2025	24.76	24.6	24.6	24.92	24.06	665,799
November 21, 2025	24.64	24.92	24.92	24.96	24.42	558,934
November 20, 2025	25.63	24.7	24.7	25.74	24.67	598,347
November 19, 2025	25.38	25.34	25.34	25.75	25.1	532,100
November 18, 2025	25.48	25.89	25.89	26.26	25.27	506,029
November 17, 2025	26.29	25.47	25.47	26.33	25.36	455,700
November 14, 2025	26.33	26.72	26.07	26.76	25.82	632,500
November 13, 2025	26.56	26.48	25.84	27	26.31	521,400
November 12, 2025	26.77	26.59	25.94	27.22	26.34	556,700
November 11, 2025	27.5	26.56	25.91	27.62	26.53	484,067
November 10, 2025	27.41	27.37	26.7	27.7	26.64	603,575
November 07, 2025	27.75	27.79	27.79	27.81	27.1	619,801
November 06, 2025	27.98	27.17	27.17	28.89	27.15	1M
November 05, 2025	28.78	29.57	29.57	29.73	28.76	451,900
November 04, 2025	28.8	29.07	29.07	29.2	28.14	412,000
November 03, 2025	28.81	29.52	29.52	29.67	28.62	580,730
October 31, 2025	28.48	28.85	28.85	29	28.23	316,388
October 30, 2025	28.64	28.31	28.31	28.79	28.25	446,425
October 29, 2025	29.02	28.88	28.88	29.49	28.35	562,111
October 28, 2025	27.85	28.67	28.67	28.83	27.83	379,500
October 27, 2025	27.87	27.99	27.99	28.08	27.8	391,324
October 24, 2025	28.27	27.61	27.61	28.56	27.58	407,700
October 23, 2025	28	28.21	28.21	28.29	27.84	374,200
October 22, 2025	26.8	27.29	27.29	27.45	26.76	422,898
October 21, 2025	26.99	26.49	26.49	27.17	26.45	323,351
October 20, 2025	27.09	27.07	27.07	27.5	26.8	371,700
October 17, 2025	26.57	26.9	26.9	27.04	26.49	284,641
October 16, 2025	26.98	26.63	26.63	27.24	26.5	387,160
October 15, 2025	26.61	26.7	26.7	26.96	26.41	413,382
October 14, 2025	25.73	26.23	26.23	26.26	25.5	641,622
October 13, 2025	26.65	26.28	26.28	26.89	26.14	321,800
October 10, 2025	26.99	26.17	26.17	27.2	26.12	593,183
October 09, 2025	27.6	27.51	27.51	27.91	27.38	293,935
October 08, 2025	27.66	27.54	27.54	27.66	27.07	403,342
October 07, 2025	28.08	27.53	27.53	28.14	27.13	525,000
October 06, 2025	28.84	28.35	28.35	28.93	28.14	411,847
October 03, 2025	28.8	28.82	28.82	29.22	28.74	432,194
October 02, 2025	29	28.8	28.8	29.08	28.45	570,300
October 01, 2025	29.57	29.03	29.03	29.57	28.95	611,228
September 30, 2025	29.83	29.8	29.8	30.22	29.52	485,517
September 29, 2025	30.97	30.12	30.12	30.97	29.27	817,600
September 26, 2025	31.4	31.21	31.21	31.59	31.06	382,856
September 25, 2025	31.75	31.47	31.47	31.83	31.18	577,019
September 24, 2025	32.28	31.86	31.86	32.46	31.83	273,546
September 23, 2025	31.84	32.14	32.14	32.62	31.72	306,120
September 22, 2025	32	31.67	31.67	32.01	31.61	395,100
September 19, 2025	32.16	31.85	31.85	32.16	31.4	1M
September 18, 2025	32.11	32.29	32.29	32.48	31.8	309,346
September 17, 2025	32.4	32.03	32.03	32.59	31.97	354,400
September 16, 2025	32.5	32.47	32.47	32.6	32.12	425,892
September 15, 2025	31.93	32.7	32.7	32.79	31.83	476,702
September 12, 2025	31.45	31.69	31.69	31.9	31.45	484,200
September 11, 2025	31.22	31.55	31.55	31.56	30.63	584,662

Dorian LPG Ltd. (LPG) NYSE