Dorian LPG Ltd. Common Stock (LPG)

Last Price40.04

Change+0.63 (1.60%)

NYSE · Last Trade: May 5th, 7:29 PM EDT

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

Date Range:

2026-02-05 - 2026-05-05

Date	Open	High	Low	Close	Volume	Adjusted Close
5/05/2026	39.75	40.32	39.41	40.04	383,480	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
2/20/2026	35.02	35.54	34.91	35.52	386,716	35.52
2/19/2026	35.32	35.62	34.92	35.16	382,425	35.16
2/18/2026	34.70	35.82	34.52	35.40	914,019	35.40
2/17/2026	33.19	34.38	32.41	34.18	661,017	34.18
2/13/2026	32.00	33.49	31.88	33.46	648,947	33.46
2/12/2026	32.61	32.70	31.82	32.18	461,628	32.18
2/11/2026	31.98	33.00	31.87	32.58	411,246	32.58
2/10/2026	31.86	32.17	31.00	31.60	439,303	31.60
2/09/2026	31.71	32.10	31.48	31.82	475,244	31.82
2/06/2026	29.63	33.02	29.63	32.35	1,351,627	31.65