Dorian LPG Ltd. (LPG)
20.43
0.55 (2.77%)
At close: Mar 04, 2025, 1:55 PM
LPG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 20.38 | 20.70 | 19.71 | 19.88 | -0.48 | -2.36% | 655,561 |
| Feb 28, 2025 | 20.13 | 20.83 | 20.09 | 20.36 | 0.26 | 1.29% | 905,700 |
| Feb 27, 2025 | 20.56 | 20.77 | 19.83 | 20.10 | -0.50 | -2.43% | 1,092,541 |
| Feb 26, 2025 | 21.25 | 21.71 | 20.43 | 20.60 | -0.58 | -2.74% | 824,395 |
| Feb 25, 2025 | 22.49 | 22.59 | 21.05 | 21.18 | -1.39 | -6.16% | 1,068,188 |
| Feb 24, 2025 | 22.38 | 22.76 | 22.10 | 22.57 | 0.15 | 0.67% | 641,099 |
| Feb 21, 2025 | 22.94 | 23.00 | 22.30 | 22.42 | -0.33 | -1.45% | 565,000 |
| Feb 20, 2025 | 22.55 | 23.22 | 22.38 | 22.75 | 0.00 | 0.00% | 573,593 |
| Feb 19, 2025 | 22.89 | 23.33 | 22.40 | 22.75 | -0.20 | -0.87% | 502,702 |
| Feb 18, 2025 | 22.44 | 23.27 | 22.32 | 22.95 | 0.40 | 1.77% | 666,300 |
| Feb 14, 2025 | 23.07 | 23.10 | 22.23 | 22.55 | -0.21 | -0.92% | 534,651 |
| Feb 13, 2025 | 23.06 | 23.40 | 22.70 | 22.76 | -0.30 | -1.30% | 497,403 |
| Feb 12, 2025 | 23.22 | 23.62 | 23.00 | 23.06 | -0.51 | -2.16% | 592,178 |
| Feb 11, 2025 | 23.82 | 23.95 | 23.46 | 23.57 | -0.22 | -0.92% | 414,003 |
| Feb 10, 2025 | 23.67 | 23.85 | 23.14 | 23.79 | 0.35 | 1.49% | 658,200 |
| Feb 7, 2025 | 23.37 | 23.94 | 23.30 | 23.44 | -0.05 | -0.21% | 596,317 |
| Feb 6, 2025 | 24.93 | 25.05 | 23.47 | 23.49 | -1.38 | -5.55% | 1,032,302 |
| Feb 5, 2025 | 24.27 | 24.99 | 24.20 | 24.87 | -0.12 | -0.48% | 897,200 |
| Feb 4, 2025 | 24.19 | 25.50 | 23.70 | 24.99 | 1.02 | 4.26% | 1,593,072 |
| Feb 3, 2025 | 24.22 | 24.72 | 23.70 | 23.97 | -0.07 | -0.29% | 924,108 |
| Jan 31, 2025 | 24.37 | 24.49 | 23.25 | 24.04 | -1.33 | -5.24% | 1,609,204 |
| Jan 30, 2025 | 25.00 | 25.57 | 24.60 | 25.37 | 0.74 | 3.00% | 714,921 |
| Jan 29, 2025 | 24.28 | 24.76 | 24.15 | 24.63 | 0.42 | 1.73% | 512,700 |
| Jan 28, 2025 | 24.40 | 24.69 | 23.91 | 24.21 | -0.08 | -0.33% | 619,503 |
| Jan 27, 2025 | 23.78 | 24.75 | 23.62 | 24.29 | 0.65 | 2.75% | 799,363 |
| Jan 24, 2025 | 24.30 | 24.43 | 23.33 | 23.64 | -0.56 | -2.31% | 794,291 |
| Jan 23, 2025 | 24.17 | 24.48 | 23.98 | 24.20 | 0.31 | 1.30% | 652,300 |
| Jan 22, 2025 | 23.61 | 24.03 | 23.16 | 23.89 | 0.16 | 0.67% | 1,105,036 |
| Jan 21, 2025 | 25.40 | 25.47 | 23.41 | 23.73 | -1.47 | -5.83% | 1,100,588 |
| Jan 17, 2025 | 25.53 | 25.61 | 25.01 | 25.20 | -0.20 | -0.79% | 652,322 |
| Jan 16, 2025 | 26.95 | 26.95 | 25.33 | 25.40 | -1.63 | -6.03% | 739,135 |
| Jan 15, 2025 | 27.00 | 27.53 | 26.70 | 27.03 | 0.17 | 0.63% | 616,229 |
| Jan 14, 2025 | 26.65 | 26.87 | 26.11 | 26.86 | 0.39 | 1.47% | 700,858 |
| 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 |