Dorian LPG Ltd. (LPG)
NYSE: LPG
· Real-Time Price · USD
30.32
0.14 (0.46%)
At close: Aug 14, 2025, 3:59 PM
30.29
-0.10%
After-hours: Aug 14, 2025, 06:14 PM EDT
LPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 30.19 | 30.80 | 30.09 | 30.29 | 30.29 | 0.36% | 436,050 |
| Aug 13, 2025 | 30.22 | 30.45 | 30.00 | 30.18 | 30.18 | -0.53% | 536,386 |
| Aug 12, 2025 | 29.98 | 30.48 | 29.65 | 30.34 | 30.34 | -0.16% | 481,979 |
| Aug 11, 2025 | 30.38 | 30.95 | 29.96 | 30.39 | 29.79 | -1.07% | 643,100 |
| Aug 8, 2025 | 30.50 | 31.31 | 30.32 | 30.72 | 30.11 | 1.15% | 855,782 |
| Aug 7, 2025 | 30.58 | 30.74 | 29.98 | 30.37 | 29.77 | -0.69% | 553,844 |
| Aug 6, 2025 | 30.85 | 31.25 | 30.48 | 30.58 | 29.98 | -0.59% | 694,700 |
| Aug 5, 2025 | 29.31 | 31.14 | 29.10 | 30.76 | 30.15 | 6.69% | 1,186,326 |
| Aug 4, 2025 | 27.60 | 28.95 | 27.56 | 28.83 | 28.26 | 6.46% | 972,300 |
| Aug 1, 2025 | 26.99 | 27.47 | 25.85 | 27.08 | 26.55 | -5.94% | 1,513,066 |
| Jul 31, 2025 | 28.99 | 29.19 | 28.35 | 28.79 | 28.22 | -2.27% | 724,638 |
| Jul 30, 2025 | 29.62 | 30.12 | 29.25 | 29.46 | 28.88 | -0.84% | 528,200 |
| Jul 29, 2025 | 29.93 | 30.06 | 29.44 | 29.71 | 29.12 | -0.74% | 396,500 |
| Jul 28, 2025 | 29.32 | 30.04 | 29.28 | 29.93 | 29.34 | 3.28% | 480,461 |
| Jul 25, 2025 | 29.24 | 29.30 | 28.85 | 28.98 | 28.41 | -1.86% | 292,500 |
| Jul 24, 2025 | 29.48 | 29.80 | 29.13 | 29.53 | 28.95 | -0.24% | 397,517 |
| Jul 23, 2025 | 29.25 | 29.67 | 29.13 | 29.60 | 29.02 | 3.28% | 475,090 |
| Jul 22, 2025 | 28.02 | 28.84 | 27.82 | 28.66 | 28.09 | 2.21% | 413,648 |
| Jul 21, 2025 | 28.54 | 28.54 | 27.92 | 28.04 | 27.49 | -1.65% | 344,303 |
| Jul 18, 2025 | 28.94 | 29.00 | 28.42 | 28.51 | 27.95 | -0.59% | 560,422 |