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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	31.29	31.59	31.59	31.68	31.08	372,178
September 09, 2025	31.79	31.41	31.41	31.9	31.25	410,149
September 08, 2025	31.63	31.73	31.73	31.79	30.83	788,736
September 05, 2025	30.5	31.09	31.09	31.2	30.37	951,933
September 04, 2025	30.39	30.74	30.74	30.78	30.29	532,608
September 03, 2025	30.35	30.47	30.47	30.68	30.04	946,310
September 02, 2025	31.65	30.5	30.5	31.9	30.42	882,712
August 29, 2025	32.13	31.98	31.98	32.16	31.48	417,818
August 28, 2025	32.14	32	32	32.27	31.75	477,439
August 27, 2025	31.56	32.16	32.16	32.28	31.56	326,895
August 26, 2025	31.52	31.81	31.81	31.87	31.37	490,427
August 25, 2025	32.1	31.73	31.73	32.18	31.7	389,300
August 22, 2025	31.29	32.09	32.09	32.25	31.27	481,627
August 21, 2025	30.62	31.27	31.27	31.3	30.6	489,210
August 20, 2025	30.41	30.52	30.52	30.85	30.22	435,126
August 19, 2025	30.63	30.11	30.11	30.9	30.01	443,500
August 18, 2025	30.15	30.73	30.73	30.97	30.15	464,151
August 15, 2025	30.4	30.06	30.06	30.4	30.02	406,800
August 14, 2025	30.19	30.29	30.29	30.8	30.09	476,600
August 13, 2025	30.22	30.18	30.18	30.45	30	536,386
August 12, 2025	29.98	30.34	30.34	30.48	29.65	475,954
August 11, 2025	30.38	30.39	29.79	30.95	29.96	643,100
August 08, 2025	30.5	30.72	30.72	31.31	30.32	855,782
August 07, 2025	30.58	30.37	30.37	30.74	29.98	553,844
August 06, 2025	30.85	30.58	30.58	31.25	30.48	694,700
August 05, 2025	29.31	30.76	30.76	31.14	29.1	1.15M
August 04, 2025	27.6	28.83	28.83	28.95	27.56	972,300
August 01, 2025	26.99	27.08	27.08	27.47	25.85	1.51M
July 31, 2025	29.03	28.79	28.79	29.16	28.35	724,467
July 30, 2025	29.62	29.46	29.46	30.12	29.25	528,200
July 29, 2025	29.93	29.71	29.71	30.06	29.44	362,031
July 28, 2025	29.32	29.93	29.93	30.04	29.28	480,461
July 25, 2025	29.24	28.98	28.98	29.3	28.85	292,480
July 24, 2025	29.48	29.53	29.53	29.8	29.13	397,517
July 23, 2025	29.25	29.6	29.6	29.67	29.13	475,090
July 22, 2025	28.02	28.66	28.66	28.84	27.82	413,648
July 21, 2025	28.54	28.04	28.04	28.54	27.92	344,303
July 18, 2025	28.94	28.51	28.51	29	28.42	560,422
July 17, 2025	27.58	28.68	28.68	28.9	27.48	599,400
July 16, 2025	28.02	27.87	27.87	28.39	27.55	446,231
July 15, 2025	28.22	28.03	28.03	28.4	27.76	554,701
July 14, 2025	28.34	28.38	28.38	28.63	27.47	953,456
July 11, 2025	27.94	28.92	28.92	29.27	27.8	1.11M
July 10, 2025	26.6	27.73	27.73	27.83	26.6	681,102
July 09, 2025	26.35	26.55	26.55	26.73	26.09	644,466
July 08, 2025	26.5	26.36	26.36	26.67	26.24	495,008
July 07, 2025	25.79	26.49	26.49	26.72	25.77	589,922
July 03, 2025	25.79	25.96	25.96	25.99	25.67	242,000

Dorian LPG Ltd. (LPG) NYSE