Dorian LPG Ltd. Common Stock (LPG)

Last Price58.15

Change-0.16 (-0.27%)

NYSE · Last Trade: Sep 19th, 3:45 AM EDT

Historical Prices For Dorian LPG Ltd. Common Stock (LPG)

Date Range:

2026-06-19 - 2026-09-19

Date	Open	High	Low	Close	Volume	Adjusted Close
9/18/2026	57.85	58.45	57.39	58.15	1,025,633	58.15
9/17/2026	57.93	59.97	57.65	58.31	548,403	58.31
9/16/2026	56.25	59.17	55.50	57.86	732,651	57.86
9/15/2026	55.00	56.93	54.82	56.82	622,994	56.82
9/14/2026	55.39	55.96	54.23	55.38	749,378	55.38
9/11/2026	54.52	55.49	54.26	55.18	555,394	55.18
9/10/2026	54.02	54.51	53.47	54.41	543,732	54.41
9/09/2026	54.63	54.63	52.52	53.63	605,313	53.63
9/08/2026	54.84	55.11	52.56	53.49	672,358	53.49
9/04/2026	53.90	55.28	53.90	55.20	615,400	55.20
9/03/2026	52.60	53.87	52.47	53.57	498,995	53.57
9/02/2026	50.40	52.40	50.38	52.13	591,597	52.13
9/01/2026	50.85	51.99	49.64	50.86	839,653	50.86
8/31/2026	50.59	50.85	49.58	50.04	526,893	50.04
8/28/2026	49.33	50.30	49.17	49.78	264,557	49.78
8/27/2026	48.59	49.98	48.30	49.28	411,790	49.28
8/26/2026	48.89	49.63	47.50	47.90	633,758	47.90
8/25/2026	51.05	51.56	50.30	50.79	369,742	50.79
8/24/2026	51.00	51.72	50.56	51.32	499,275	51.32
8/21/2026	50.37	52.10	50.23	51.13	850,008	51.13
8/20/2026	50.37	50.56	48.75	49.65	421,394	49.65
8/19/2026	48.98	50.09	48.64	49.63	459,514	49.63
8/18/2026	48.55	48.96	47.69	48.75	424,284	48.75
8/17/2026	47.62	49.19	47.17	48.42	769,297	48.42
8/14/2026	46.13	47.37	45.71	47.37	395,409	47.37
8/13/2026	44.50	46.64	44.41	45.63	543,739	45.63
8/12/2026	43.09	45.02	43.09	44.73	382,440	44.73
8/11/2026	44.38	44.45	42.12	43.04	578,672	43.04
8/10/2026	45.35	45.62	44.27	44.46	496,595	44.46
8/07/2026	44.55	45.91	44.38	45.76	547,381	45.76
8/06/2026	43.96	44.76	43.33	44.38	550,299	44.38
8/05/2026	45.12	46.20	42.76	43.05	837,563	43.05
8/04/2026	45.11	45.41	43.49	43.52	890,230	43.52
8/03/2026	47.31	47.88	45.73	45.94	708,886	45.94
7/31/2026	46.70	47.44	45.97	47.42	612,834	47.42
7/30/2026	45.25	46.48	45.01	46.24	506,985	46.24
7/29/2026	45.13	46.30	44.44	45.70	600,933	45.70
7/28/2026	44.13	46.22	43.46	44.47	729,173	44.47
7/27/2026	43.09	44.15	42.49	43.91	743,457	43.91
7/24/2026	45.82	46.35	44.87	45.32	586,975	44.32
7/23/2026	44.21	45.70	44.21	45.61	821,477	44.60
7/22/2026	44.61	45.00	43.84	43.95	450,584	42.98
7/21/2026	43.29	45.18	43.29	44.43	723,316	43.45
7/20/2026	41.53	43.61	41.50	43.09	627,069	42.14
7/17/2026	41.50	41.50	40.01	41.03	695,839	40.12
7/16/2026	41.80	42.99	41.00	41.30	480,863	40.39
7/15/2026	41.69	42.05	40.56	42.03	428,497	41.10
7/14/2026	40.38	41.98	40.38	41.63	654,148	40.71
7/13/2026	40.60	41.15	40.00	40.14	446,868	39.25
7/10/2026	38.83	40.06	38.75	40.05	423,486	39.17
7/09/2026	40.40	40.93	37.89	38.65	809,078	37.80
7/08/2026	39.34	40.78	39.34	40.65	883,508	39.75
7/07/2026	37.68	39.14	37.67	39.10	710,520	38.24
7/06/2026	36.29	38.62	36.25	37.78	637,109	36.95
7/02/2026	35.75	37.24	35.75	36.01	870,384	35.22
7/01/2026	34.94	35.94	34.94	35.15	647,312	34.37
6/30/2026	35.31	35.55	34.49	34.78	834,395	34.01
6/29/2026	36.05	36.61	34.90	35.24	702,754	34.46
6/26/2026	36.80	37.20	34.83	36.06	1,508,948	35.26
6/25/2026	40.25	40.25	36.69	36.95	840,912	36.13
6/24/2026	40.40	41.23	39.35	39.92	612,122	39.04
6/23/2026	39.90	40.83	39.24	40.60	1,019,315	39.70
6/22/2026	39.60	40.76	39.39	39.99	1,354,725	39.11