Dorian LPG Ltd. (LPG)
26.95
0.09 (0.34%)
At close: Jan 15, 2025, 12:30 PM
LPG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 26.65 | 26.87 | 26.11 | 26.86 | 0.39 | 1.47% | 700,697 |
| Jan 13, 2025 | 26.22 | 26.59 | 25.72 | 26.47 | 0.50 | 1.93% | 680,187 |
| Jan 10, 2025 | 25.74 | 26.19 | 25.33 | 25.97 | 1.07 | 4.30% | 753,253 |
| Jan 8, 2025 | 24.85 | 24.99 | 24.22 | 24.90 | -0.07 | -0.28% | 688,661 |
| Jan 7, 2025 | 24.86 | 25.08 | 24.59 | 24.97 | 0.58 | 2.38% | 684,673 |
| Jan 6, 2025 | 25.30 | 25.54 | 24.15 | 24.39 | -0.52 | -2.09% | 808,531 |
| Jan 3, 2025 | 25.49 | 25.51 | 24.69 | 24.91 | -0.45 | -1.77% | 564,704 |
| Jan 2, 2025 | 24.87 | 26.27 | 24.87 | 25.36 | 0.99 | 4.06% | 714,338 |
| Dec 31, 2024 | 24.01 | 24.59 | 23.88 | 24.37 | 0.36 | 1.50% | 487,800 |
| Dec 30, 2024 | 23.99 | 24.30 | 23.71 | 24.01 | 0.10 | 0.42% | 569,128 |
| Dec 27, 2024 | 23.96 | 24.03 | 23.60 | 23.91 | -0.06 | -0.25% | 478,300 |
| Dec 26, 2024 | 24.18 | 24.28 | 23.67 | 23.97 | -0.38 | -1.56% | 683,630 |
| Dec 24, 2024 | 24.24 | 24.56 | 23.94 | 24.35 | 0.27 | 1.12% | 402,600 |
| Dec 23, 2024 | 23.04 | 24.23 | 22.92 | 24.08 | 1.11 | 4.83% | 740,600 |
| Dec 20, 2024 | 22.72 | 23.41 | 22.65 | 22.97 | -0.20 | -0.86% | 3,038,400 |
| Dec 19, 2024 | 23.59 | 23.91 | 23.05 | 23.17 | -0.15 | -0.64% | 759,100 |
| Dec 18, 2024 | 23.07 | 23.87 | 23.07 | 23.32 | 0.38 | 1.66% | 696,749 |
| Dec 17, 2024 | 22.95 | 23.23 | 22.62 | 22.94 | -0.45 | -1.92% | 855,051 |
| Dec 16, 2024 | 23.61 | 23.92 | 23.21 | 23.39 | -0.47 | -1.97% | 685,886 |
| Dec 13, 2024 | 24.06 | 24.23 | 23.57 | 23.86 | -0.09 | -0.38% | 461,400 |
| Dec 12, 2024 | 24.33 | 24.51 | 23.83 | 23.95 | -0.37 | -1.52% | 595,305 |
| Dec 11, 2024 | 24.25 | 24.75 | 23.95 | 24.32 | 0.27 | 1.12% | 897,391 |
| Dec 10, 2024 | 23.34 | 24.46 | 23.00 | 24.05 | 0.90 | 3.89% | 877,000 |
| Dec 9, 2024 | 22.98 | 23.42 | 22.82 | 23.15 | 0.46 | 2.03% | 691,700 |
| Dec 6, 2024 | 23.42 | 23.42 | 22.46 | 22.69 | -0.71 | -3.03% | 1,000,433 |
| Dec 5, 2024 | 23.40 | 23.88 | 23.17 | 23.40 | 0.01 | 0.04% | 667,702 |
| Dec 4, 2024 | 24.23 | 24.28 | 23.28 | 23.39 | -0.90 | -3.71% | 692,439 |
| Dec 3, 2024 | 24.49 | 24.67 | 23.70 | 24.29 | -0.13 | -0.53% | 770,317 |
| Dec 2, 2024 | 24.33 | 24.55 | 23.83 | 24.42 | -0.05 | -0.20% | 660,040 |
| Nov 29, 2024 | 24.25 | 24.60 | 23.92 | 24.47 | 0.09 | 0.37% | 333,200 |
| Nov 27, 2024 | 24.27 | 24.89 | 24.05 | 24.38 | -0.23 | -0.93% | 445,000 |
| Nov 26, 2024 | 25.31 | 25.66 | 24.51 | 24.61 | -0.81 | -3.19% | 603,846 |
| Nov 25, 2024 | 25.75 | 25.75 | 24.90 | 25.42 | -0.32 | -1.24% | 826,145 |
| Nov 22, 2024 | 25.12 | 25.93 | 25.12 | 25.74 | 0.53 | 2.10% | 599,014 |
| Nov 21, 2024 | 25.55 | 25.63 | 24.91 | 25.21 | -0.49 | -1.91% | 1,181,176 |
| Nov 20, 2024 | 25.82 | 25.89 | 25.04 | 25.70 | -0.04 | -0.16% | 962,700 |
| Nov 19, 2024 | 26.00 | 26.01 | 25.54 | 25.74 | -0.48 | -1.83% | 655,200 |
| Nov 18, 2024 | 26.05 | 26.41 | 26.01 | 26.22 | 0.22 | 0.85% | 697,365 |
| Nov 15, 2024 | 27.66 | 27.73 | 25.97 | 26.00 | -1.55 | -5.63% | 631,320 |
| Nov 14, 2024 | 27.60 | 28.11 | 27.49 | 27.55 | 0.19 | 0.69% | 644,903 |
| Nov 13, 2024 | 26.65 | 27.58 | 26.56 | 27.36 | 0.79 | 2.97% | 534,788 |
| Nov 12, 2024 | 26.64 | 26.98 | 26.24 | 26.57 | -0.20 | -0.75% | 788,919 |
| Nov 11, 2024 | 26.25 | 26.88 | 25.80 | 26.77 | -0.09 | -0.34% | 1,062,736 |
| Nov 8, 2024 | 27.09 | 27.32 | 26.44 | 26.86 | -0.67 | -2.43% | 1,071,400 |
| Nov 7, 2024 | 28.25 | 28.89 | 27.43 | 27.53 | -0.64 | -2.27% | 580,819 |
| Nov 6, 2024 | 27.50 | 28.23 | 27.50 | 28.17 | 0.83 | 3.04% | 890,292 |
| Nov 5, 2024 | 27.74 | 28.25 | 26.92 | 27.34 | -1.50 | -5.20% | 970,538 |
| Nov 4, 2024 | 29.34 | 29.48 | 28.50 | 28.84 | -0.47 | -1.60% | 733,893 |
| Nov 1, 2024 | 29.27 | 29.76 | 29.00 | 29.31 | 0.46 | 1.59% | 601,037 |
| Oct 31, 2024 | 29.91 | 30.31 | 28.64 | 28.85 | -0.73 | -2.47% | 870,800 |