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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.02	35.52	35.52	35.54	34.91	386,716
February 19, 2026	35.32	35.16	35.16	35.62	34.92	382,429
February 18, 2026	34.7	35.4	35.4	35.82	34.52	914,381
February 17, 2026	33.19	34.18	34.18	34.38	32.41	662,138
February 13, 2026	32	33.46	33.46	33.49	31.88	648,947
February 12, 2026	32.61	32.18	32.18	32.7	31.82	461,636
February 11, 2026	31.98	32.58	32.58	33	31.87	411,256
February 10, 2026	31.86	31.6	31.6	32.17	31	439,316
February 09, 2026	31.71	31.82	31.82	32.1	31.48	476,600
February 06, 2026	29.63	32.35	32.35	33.02	29.63	1.35M
February 05, 2026	29.02	30.06	30.06	30.32	28.93	552,000
February 04, 2026	30.47	29.72	29.72	30.5	29.56	575,016
February 03, 2026	30.1	30.36	30.36	30.55	29.69	545,167
February 02, 2026	29.02	29.83	29.83	30	28.77	711,928
January 30, 2026	29.81	29.53	29.53	30.31	29.22	672,121
January 29, 2026	29.24	29.74	29.74	29.84	28.97	561,187
January 28, 2026	28.29	28.93	28.93	29.36	28.04	568,903
January 27, 2026	27.13	27.93	27.93	28.2	27.13	422,448
January 26, 2026	27.87	27.28	27.28	28	27.19	547,068
January 23, 2026	28.11	27.52	27.52	28.25	27.5	401,800
January 22, 2026	28.5	28.06	28.06	28.59	27.4	608,624
January 21, 2026	28.55	28.62	28.62	28.88	28.34	315,003
January 20, 2026	28.3	28.53	28.53	28.54	28.01	295,758
January 16, 2026	29.14	28.49	28.49	29.5	28.41	422,013
January 15, 2026	28.69	29.23	29.23	29.24	28.36	416,500
January 14, 2026	28.87	28.98	28.98	29.37	28.57	645,606
January 13, 2026	28.36	28.7	28.7	29.17	28.36	395,804
January 12, 2026	28.48	28.21	28.21	28.48	27.64	470,920
January 09, 2026	27.41	27.21	27.21	27.84	26.86	386,696
January 08, 2026	27.98	27.86	27.86	28.2	27.21	549,973
January 07, 2026	27.35	27.97	27.97	28.06	26.97	652,051
January 06, 2026	25.77	26.59	26.59	27.5	25.73	856,818
January 05, 2026	25.16	24.97	24.97	25.84	24.81	630,000
January 02, 2026	24.6	24.75	24.75	24.91	24.05	550,700
December 31, 2025	24	24.34	24.34	24.36	23.86	367,600
December 30, 2025	24.22	23.93	23.93	24.36	23.91	390,300
December 29, 2025	24.32	24.17	24.17	24.45	24.1	339,300
December 26, 2025	24.09	24.37	24.37	24.45	24.03	381,705
December 24, 2025	24	24.14	24.14	24.19	23.76	254,739
December 23, 2025	24.33	23.98	23.98	24.38	23.96	413,128
December 22, 2025	24.62	24.31	24.31	24.89	24.2	400,100
December 19, 2025	24.91	24.54	24.54	25.28	24.51	855,622
December 18, 2025	25.01	25.08	25.08	25.19	24.77	480,787
December 17, 2025	25.13	25.12	25.12	25.43	24.67	486,116
December 16, 2025	24.76	24.84	24.84	25.11	24.71	446,038
December 15, 2025	24.52	25	25	25.19	24.52	639,758
December 12, 2025	24.29	24.52	24.52	24.75	24.25	429,613
December 11, 2025	24.25	24.24	24.24	24.37	23.89	768,572
December 10, 2025	24.49	24.32	24.32	24.67	23.9	477,892
December 09, 2025	24.59	24.45	24.45	24.65	24.37	336,408
December 08, 2025	24.92	24.56	24.56	25.6	24.51	376,700
December 05, 2025	25	24.96	24.94	25.27	24.86	451,389
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

Dorian LPG Ltd. (LPG) NYSE