Dorian LPG Ltd. Common Stock (LPG)
47.72
+5.40 (12.76%)
NYSE· Last Trade: May 20th, 10:00 PM EDT
Historical Prices For Dorian LPG Ltd. Common Stock (LPG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/20/2026 | 45.60 | 48.12 | 42.77 | 47.72 | 1,670,949 | 47.72 |
| 5/19/2026 | 41.26 | 43.09 | 41.09 | 42.32 | 835,454 | 42.32 |
| 5/18/2026 | 40.60 | 42.30 | 40.22 | 41.89 | 700,230 | 41.89 |
| 5/15/2026 | 40.47 | 41.09 | 39.22 | 40.87 | 601,923 | 40.87 |
| 5/14/2026 | 40.73 | 41.65 | 40.58 | 40.86 | 452,184 | 40.86 |
| 5/13/2026 | 40.80 | 41.15 | 39.99 | 40.63 | 697,150 | 40.63 |
| 5/12/2026 | 40.36 | 40.64 | 39.60 | 40.20 | 347,783 | 40.20 |
| 5/11/2026 | 40.60 | 40.99 | 39.99 | 40.41 | 464,425 | 40.41 |
| 5/08/2026 | 40.00 | 40.69 | 39.20 | 40.29 | 457,938 | 40.29 |
| 5/07/2026 | 39.49 | 40.30 | 39.18 | 39.81 | 465,782 | 39.81 |
| 5/06/2026 | 38.94 | 40.00 | 38.05 | 39.05 | 522,889 | 39.05 |
| 5/05/2026 | 39.75 | 40.32 | 39.41 | 40.04 | 383,930 | 40.04 |
| 5/04/2026 | 39.26 | 39.82 | 39.08 | 39.41 | 317,959 | 39.41 |
| 5/01/2026 | 38.35 | 39.20 | 37.79 | 39.18 | 313,553 | 39.18 |
| 4/30/2026 | 38.84 | 39.22 | 38.11 | 38.55 | 450,578 | 38.55 |
| 4/29/2026 | 38.93 | 39.45 | 38.35 | 38.76 | 356,134 | 38.76 |
| 4/28/2026 | 38.63 | 39.00 | 37.53 | 38.46 | 465,247 | 38.46 |
| 4/27/2026 | 37.61 | 38.22 | 37.08 | 37.96 | 330,045 | 37.96 |
| 4/24/2026 | 37.42 | 37.65 | 36.76 | 37.62 | 338,294 | 37.62 |
| 4/23/2026 | 36.49 | 37.08 | 36.35 | 36.62 | 357,058 | 36.62 |
| 4/22/2026 | 35.75 | 36.14 | 34.70 | 36.14 | 344,403 | 36.14 |
| 4/21/2026 | 37.07 | 37.55 | 35.26 | 35.54 | 495,391 | 35.54 |
| 4/20/2026 | 36.01 | 37.06 | 34.90 | 36.88 | 505,425 | 36.88 |
| 4/17/2026 | 35.31 | 36.68 | 35.06 | 36.26 | 688,969 | 36.26 |
| 4/16/2026 | 35.20 | 35.85 | 34.60 | 35.22 | 550,466 | 35.22 |
| 4/15/2026 | 34.97 | 35.71 | 34.96 | 35.62 | 590,636 | 35.62 |
| 4/14/2026 | 35.48 | 35.69 | 34.49 | 34.59 | 480,845 | 34.59 |
| 4/13/2026 | 34.73 | 35.77 | 34.73 | 35.48 | 414,662 | 35.48 |
| 4/10/2026 | 34.52 | 35.02 | 34.07 | 34.61 | 413,138 | 34.61 |
| 4/09/2026 | 35.30 | 35.91 | 34.73 | 34.93 | 481,496 | 34.93 |
| 4/08/2026 | 34.31 | 35.31 | 33.97 | 35.00 | 456,419 | 35.00 |
| 4/07/2026 | 34.59 | 35.00 | 33.96 | 34.09 | 331,900 | 34.09 |
| 4/06/2026 | 34.45 | 34.78 | 34.20 | 34.50 | 260,970 | 34.50 |
| 4/02/2026 | 33.27 | 35.10 | 33.27 | 34.62 | 473,494 | 34.62 |
| 4/01/2026 | 33.93 | 34.33 | 33.46 | 33.62 | 310,551 | 33.62 |
| 3/31/2026 | 33.57 | 34.38 | 33.30 | 34.20 | 384,571 | 34.20 |
| 3/30/2026 | 33.63 | 33.83 | 32.60 | 33.19 | 307,514 | 33.19 |
| 3/27/2026 | 33.00 | 33.73 | 32.99 | 33.35 | 286,068 | 33.35 |
| 3/26/2026 | 34.20 | 34.49 | 33.19 | 33.33 | 468,458 | 33.33 |
| 3/25/2026 | 34.59 | 34.59 | 33.41 | 33.76 | 567,095 | 33.76 |
| 3/24/2026 | 33.53 | 34.79 | 33.50 | 34.59 | 492,835 | 34.59 |
| 3/23/2026 | 32.39 | 33.67 | 32.03 | 33.33 | 536,457 | 33.33 |
| 3/20/2026 | 34.00 | 34.08 | 32.68 | 32.80 | 812,396 | 32.80 |
| 3/19/2026 | 32.41 | 34.00 | 32.20 | 33.79 | 572,443 | 33.79 |
| 3/18/2026 | 31.82 | 33.04 | 31.78 | 32.80 | 662,704 | 32.80 |
| 3/17/2026 | 31.50 | 31.99 | 31.41 | 31.76 | 547,051 | 31.76 |
| 3/16/2026 | 29.90 | 31.15 | 29.70 | 31.07 | 696,311 | 31.07 |
| 3/13/2026 | 29.71 | 29.90 | 28.90 | 29.15 | 511,243 | 29.15 |
| 3/12/2026 | 31.20 | 31.33 | 29.96 | 29.98 | 796,115 | 29.98 |
| 3/11/2026 | 32.67 | 32.81 | 31.11 | 31.59 | 881,435 | 31.59 |
| 3/10/2026 | 34.35 | 35.19 | 34.00 | 34.57 | 466,987 | 34.57 |
| 3/09/2026 | 34.00 | 34.53 | 33.41 | 34.34 | 659,864 | 34.34 |
| 3/06/2026 | 35.08 | 35.34 | 33.60 | 34.08 | 1,027,570 | 34.08 |
| 3/05/2026 | 37.00 | 37.00 | 35.13 | 35.56 | 687,314 | 35.56 |
| 3/04/2026 | 36.40 | 37.51 | 35.55 | 37.24 | 905,389 | 37.24 |
| 3/03/2026 | 36.35 | 36.77 | 35.55 | 36.32 | 1,104,190 | 36.32 |
| 3/02/2026 | 38.00 | 38.40 | 36.50 | 37.64 | 464,038 | 37.64 |
| 2/27/2026 | 36.65 | 37.12 | 36.30 | 36.99 | 547,906 | 36.99 |
| 2/26/2026 | 35.96 | 36.80 | 35.80 | 36.70 | 422,810 | 36.70 |
| 2/25/2026 | 35.30 | 36.17 | 34.98 | 36.16 | 451,022 | 36.16 |
| 2/24/2026 | 34.65 | 35.69 | 34.62 | 35.14 | 570,032 | 35.14 |
| 2/23/2026 | 35.39 | 35.40 | 34.30 | 34.65 | 399,915 | 34.65 |