NYSE : LPG

Dorian LPG Ltd. — Price history

Energy · Oil & Gas Midstream · United States

Last price 54.68 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.34B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Dorian LPG Ltd. (LPG) closed at 51.16 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	53.51	53.97	51	51.16	704,774	-6.01%
2026-10-30	54.32	54.94	53.34	54.43	395,590	-0.46%
2026-10-29	54.29	54.68	53.42	54.68	285,390	+1.28%
2026-10-28	55.8	56.76	53.84	53.99	384,714	-0.53%
2026-10-27	54.88	55.461	53.661	54.28	389,409	-1.63%
2026-10-26	54.94	56.41	54.55	55.18	478,194	+2.07%
2026-10-23	52.18	54.375	51.94	54.06	494,797	+5.09%
2026-10-22	52.04	52.225	50.8	51.44	520,960	-1.83%
2026-10-21	51.85	53.05	51.85	52.4	585,602	+0.63%
2026-10-20	52.2	53.29	51.37	52.07	462,602	-0.82%
2026-10-19	53.7	54.72	51.7	52.5	505,393	-2.05%
2026-10-16	54.81	54.93	53.16	53.6	429,173	-0.15%
2026-10-15	53.41	55.01	53.13	53.68	572,343	-2.75%
2026-10-14	57.92	57.92	53.64	55.2	631,946	-4.79%
2026-10-13	57.87	58.41	57.168	57.98	354,845	-0.45%
2026-10-12	58.82	59.83	57.95	58.24	375,358	+1.04%
2026-10-09	58.05	58.94	57.24	57.64	447,724	-1.01%
2026-10-08	57.69	58.644	57.1	58.23	511,587	+3.59%
2026-10-07	56.8	57.72	56.105	56.21	499,143	-0.43%
2026-10-06	56.75	56.9	55.23	56.45	489,865	-2.06%
2026-10-05	57.99	58.19	55.03	57.64	649,409	+0.75%
2026-10-02	55.74	57.53	55.01	57.21	789,596	+1.10%
2026-10-01	54.39	56.75	54.1	56.59	555,391	+2.78%
2026-09-30	54.94	56.31	54.69	55.06	629,584	+1.53%
2026-09-29	53.54	54.91	53.105	54.23	386,132	-0.24%
2026-09-28	55.07	55.77	53.81	54.36	692,547	+1.74%
2026-09-25	53.73	54.56	52.59	53.43	432,292	-1.15%
2026-09-24	53.07	55.095	52.69	54.05	495,464	+1.67%
2026-09-23	54	54.025	52.09	53.16	538,959	-0.71%
2026-09-22	55.21	55.42	53.5	53.54	810,189	-5.47%
2026-09-21	57.28	58.2	56.13	56.64	726,486	-2.60%
2026-09-18	57.85	58.45	57.39	58.15	1,022,104	-0.27%
2026-09-17	57.93	59.97	57.65	58.31	547,006	+0.78%
2026-09-16	56.25	59.17	55.5	57.86	732,547	+1.83%
2026-09-15	55	56.93	54.82	56.82	616,182	+2.60%
2026-09-14	55.39	55.955	54.23	55.38	564,703	+0.36%
2026-09-11	54.52	55.49	54.255	55.18	376,904	+1.42%
2026-09-10	54.02	54.51	53.47	54.41	543,123	+1.45%
2026-09-09	54.63	54.63	52.52	53.63	605,016	+0.26%
2026-09-08	54.84	55.11	52.562	53.49	671,902	-3.10%
2026-09-04	53.9	55.28	53.9	55.2	603,171	+3.04%
2026-09-03	52.6	53.87	52.47	53.57	498,261	+2.76%
2026-09-02	50.4	52.4	50.38	52.13	591,351	+2.50%
2026-09-01	50.85	51.99	49.64	50.86	799,690	+1.64%
2026-08-31	50.59	50.85	49.575	50.04	526,513	+0.52%
2026-08-28	49.33	50.3	49.17	49.78	264,515	+1.01%
2026-08-27	48.59	49.98	48.298	49.28	374,973	+2.88%
2026-08-26	48.89	49.63	47.5	47.9	633,699	-5.69%
2026-08-25	51.05	51.565	50.3	50.79	369,725	-1.03%
2026-08-24	51	51.72	50.56	51.32	499,175	+0.37%
2026-08-21	50.37	52.1	50.225	51.13	809,954	+2.98%
2026-08-20	50.37	50.557	48.75	49.65	420,295	+0.04%
2026-08-19	48.98	50.09	48.64	49.63	458,869	+1.81%
2026-08-18	48.55	48.96	47.69	48.75	424,277	+0.68%
2026-08-17	47.62	49.19	47.17	48.42	767,647	+2.22%
2026-08-14	46.13	47.37	45.706	47.37	395,355	+3.81%
2026-08-13	44.5	46.64	44.41	45.63	543,723	+2.01%
2026-08-12	43.09	45.025	43.09	44.73	382,240	+3.93%
2026-08-11	44.38	44.455	42.12	43.04	549,671	-3.19%
2026-08-10	45.35	45.624	44.27	44.46	495,052	-2.84%
2026-08-07	44.55	45.91	44.375	45.76	547,298	+3.11%
2026-08-06	43.96	44.755	43.33	44.38	549,830	+3.09%
2026-08-05	45.12	46.2	42.76	43.05	837,426	-1.08%
2026-08-04	45.11	45.405	43.49	43.52	890,154	-5.27%
2026-08-03	47.31	47.875	45.73	45.94	708,633	-3.12%
2026-07-31	46.7	47.44	45.97	47.42	609,251	+2.55%
2026-07-30	45.25	46.48	45.01	46.24	506,781	+1.18%
2026-07-29	45.13	46.295	44.435	45.7	600,190	+2.77%
2026-07-28	44.13	46.22	43.46	44.47	712,639	+1.28%
2026-07-27	43.09	44.15	42.491	43.91	743,139	-0.93%
2026-07-24	45.82	46.35	44.87	45.32	586,974	-0.64%
2026-07-23	44.21	45.7	44.21	45.61	821,655	+3.78%
2026-07-22	44.61	45	43.84	43.95	450,589	-1.08%
2026-07-21	43.29	45.18	43.29	44.43	723,318	+3.11%
2026-07-20	41.53	43.612	41.5	43.09	599,273	+5.02%
2026-07-17	41.5	41.5	40.01	41.03	695,839	-0.65%
2026-07-16	41.8	42.99	41	41.3	480,864	-1.74%
2026-07-15	41.69	42.05	40.56	42.03	428,497	+0.96%
2026-07-14	40.38	41.98	40.38	41.63	654,187	+3.71%
2026-07-13	40.6	41.15	40	40.14	446,941	+0.22%
2026-07-10	38.83	40.065	38.75	40.05	423,483	+3.62%
2026-07-09	40.4	40.931	37.89	38.65	809,103	-4.92%
2026-07-08	39.34	40.78	39.34	40.65	883,553	+3.96%
2026-07-07	37.68	39.14	37.67	39.1	710,572	+3.49%
2026-07-06	36.29	38.62	36.25	37.78	637,108	+4.92%
2026-07-02	35.75	37.24	35.75	36.01	870,383	+2.45%
2026-07-01	34.94	35.94	34.94	35.15	647,312	+1.06%
2026-06-30	35.31	35.55	34.495	34.78	834,394	-1.31%
2026-06-29	36.05	36.61	34.9	35.24	702,754	-2.27%
2026-06-26	36.8	37.2	34.83	36.06	1,508,947	-2.41%
2026-06-25	40.25	40.25	36.69	36.95	840,911	-7.44%
2026-06-24	40.4	41.228	39.35	39.92	612,121	-1.67%
2026-06-23	39.9	40.83	39.236	40.6	1,019,314	+1.53%
2026-06-22	39.6	40.76	39.39	39.99	1,354,725	+1.09%
2026-06-18	39.66	39.82	38.42	39.56	1,276,337	-1.15%
2026-06-17	41.22	41.38	39.88	40.02	818,183	-3.29%
2026-06-16	42.76	42.81	40.65	41.38	860,807	-3.83%
2026-06-15	43.5	43.89	42.38	43.03	722,976	-4.78%
2026-06-12	43.11	45.23	42.54	45.19	409,973	+3.79%
2026-06-11	44.35	44.66	43.26	43.54	575,538	+0.39%
2026-06-10	42.95	44.415	42.63	43.37	465,311	-0.07%
2026-06-09	43.69	44.123	42.57	43.4	603,316	+0.46%
2026-06-08	42.47	43.35	42.235	43.2	670,560	+3.90%
2026-06-05	40.08	42.12	39.9	41.58	632,722	+2.62%
2026-06-04	40.73	41.366	40.22	40.52	423,874	-0.61%
2026-06-03	40.89	41.23	40.46	40.77	503,364	-0.32%
2026-06-02	41.44	41.96	39.82	40.9	931,962	-0.99%
2026-06-01	40.55	41.81	40.2	41.31	601,621	+2.71%
2026-05-29	41.1	41.37	39.99	40.22	984,317	-3.55%
2026-05-28	43.18	43.62	41.56	41.7	871,625	-4.07%
2026-05-27	43.75	43.993	42.61	43.47	720,402	-3.14%
2026-05-26	46.05	46.75	44.26	44.88	1,072,670	-3.40%
2026-05-22	45.57	46.9	44.685	46.46	892,107	+1.37%
2026-05-21	47.71	47.9	45.62	45.83	918,486	-3.96%
2026-05-20	45.6	48.12	42.765	47.72	1,671,211	+12.76%
2026-05-19	41.26	43.09	41.09	42.32	835,466	+1.03%
2026-05-18	40.6	42.3	40.22	41.89	700,473	+5.07%
2026-05-15	40.47	41.09	39.221	40.87	601,922	+0.02%
2026-05-14	40.73	41.65	40.58	40.86	452,185	+0.57%
2026-05-13	40.8	41.15	39.99	40.63	697,150	+1.07%