LPG | Dorian LPG | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Dorian LPG (LPG)

NYSE

$47.55-$0.25 (-0.52%)

Price as of Nov 13, 2026 12:49 PM EST

$2.1B
Market Cap
103.69%
1-Year Change
Oil & Gas Midstream
Industry

1 Month
-15.66%

Low Price$45.98

High Price$53.72
3 Months
+9.81%

Low Price$45.98

High Price$56.74
1 Year
+103.69%

Low Price$21.74

High Price$56.74

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	47.02	48.14	46.73	47.80	+0.84%	481,829
11/11/2026	47.64	48.80	47.00	47.40	+2.05%	598,150
11/10/2026	44.17	47.00	43.42	46.45	+1.02%	764,421
11/09/2026	45.38	46.32	44.81	45.98	+1.50%	937,881
11/09/2026	$1.25 Dividend
11/06/2026	45.71	46.35	43.95	45.30	+1.02%	1,112,233
11/05/2026	47.52	49.46	44.77	44.84	-6.78%	777,497
11/05/2026	$3.46 Earnings
11/04/2026	50.06	50.54	47.55	48.10	-4.87%	718,259
11/03/2026	49.81	51.10	49.66	50.56	+1.56%	420,749
11/02/2026	52.07	52.52	49.63	49.79	-6.01%	792,844
10/30/2026	52.86	53.46	51.91	52.97	-0.46%	395,590
10/29/2026	52.83	53.21	51.99	53.21	+1.28%	285,390
10/28/2026	54.30	55.24	52.39	52.54	-0.53%	384,714
10/27/2026	53.41	53.97	52.22	52.82	-1.63%	389,409
10/26/2026	53.46	54.90	53.09	53.70	+2.07%	478,194
10/23/2026	50.78	52.91	50.55	52.61	+5.09%	494,797
10/22/2026	50.64	50.82	49.44	50.06	-1.83%	520,960
10/21/2026	50.46	51.63	50.46	50.99	+0.63%	585,602
10/20/2026	50.80	51.86	49.99	50.67	-0.82%	462,602
10/19/2026	52.26	53.25	50.31	51.09	-2.05%	505,393
10/16/2026	53.34	53.45	51.73	52.16	-0.15%	429,567
10/15/2026	51.98	53.53	51.70	52.24	-2.75%	574,252
10/14/2026	56.36	56.36	52.20	53.72	-4.79%	635,805
10/13/2026	56.32	56.84	55.63	56.42	-0.45%	358,128
10/12/2026	57.24	58.22	56.39	56.68	+1.04%	388,080
10/09/2026	56.49	57.36	55.70	56.09	-1.01%	448,541
10/08/2026	56.14	57.07	55.57	56.67	+3.59%	511,681
10/07/2026	55.27	56.17	54.60	54.70	-0.43%	512,690
10/06/2026	55.23	55.37	53.75	54.93	-2.06%	491,392
10/05/2026	56.43	56.63	53.55	56.09	+0.75%	654,887
10/02/2026	54.24	55.99	53.53	55.67	+1.10%	794,149
10/01/2026	52.93	55.23	52.65	55.07	+2.78%	665,033
09/30/2026	53.46	54.80	53.22	53.58	+1.53%	753,938
09/29/2026	52.10	53.44	51.68	52.77	-0.24%	396,770
09/28/2026	53.59	54.27	52.37	52.90	+1.74%	715,313
09/25/2026	52.29	53.09	51.18	52.00	-1.15%	556,304
09/24/2026	51.64	53.62	51.28	52.60	+1.67%	495,698
09/23/2026	52.55	52.57	50.69	51.73	-0.71%	539,226
09/22/2026	53.73	53.93	52.06	52.10	-5.47%	813,121
09/21/2026	55.74	56.64	54.62	55.12	-2.60%	727,804
09/18/2026	56.30	56.88	55.85	56.59	-0.27%	1,025,636
09/17/2026	56.37	58.36	56.10	56.74	+0.78%	548,377
09/16/2026	54.74	57.58	54.01	56.31	+1.83%	732,657
09/15/2026	53.52	55.40	53.35	55.29	+2.60%	623,049
09/14/2026	53.90	54.45	52.77	53.89	+0.36%	749,410
09/11/2026	53.06	54.00	52.80	53.70	+1.42%	555,387
09/10/2026	52.57	53.05	52.03	52.95	+1.45%	542,837
09/09/2026	53.16	53.16	51.11	52.19	+0.26%	605,315
09/08/2026	53.37	53.63	51.15	52.05	-3.10%	672,314
09/04/2026	52.45	53.80	52.45	53.72	+3.04%	615,399
09/03/2026	51.19	52.42	51.06	52.13	+2.76%	498,996
09/02/2026	49.05	50.99	49.03	50.73	+2.50%	591,747
09/01/2026	49.48	50.59	48.31	49.49	+1.64%	839,654
08/31/2026	49.23	49.48	48.24	48.70	+0.52%	527,018
08/28/2026	48.01	48.95	47.85	48.44	+1.01%	264,556
08/27/2026	47.29	48.64	47.00	47.96	+2.88%	411,793
08/26/2026	47.58	48.30	46.22	46.61	-5.69%	633,762
08/25/2026	49.68	50.18	48.95	49.43	-1.03%	369,744
08/24/2026	49.63	50.33	49.20	49.94	+0.37%	499,278
08/21/2026	49.02	50.70	48.88	49.76	+2.98%	850,007
08/20/2026	49.02	49.20	47.44	48.32	+0.04%	421,458
08/19/2026	47.66	48.74	47.33	48.30	+1.81%	459,515
08/18/2026	47.25	47.65	46.41	47.44	+0.68%	424,286
08/17/2026	46.34	47.87	45.90	47.12	+2.22%	769,574
08/14/2026	44.89	46.10	44.48	46.10	+3.81%	395,408
08/13/2026	43.31	45.39	43.22	44.40	+2.01%	543,739
08/12/2026	41.93	43.82	41.93	43.53	+3.93%	382,450
08/11/2026	43.19	43.26	40.99	41.88	-3.19%	578,672
08/10/2026	44.13	44.40	43.08	43.27	-2.84%	496,599
08/07/2026	43.35	44.68	43.18	44.53	+3.11%	547,281
08/06/2026	42.78	43.55	42.17	43.19	+3.09%	550,300
08/05/2026	43.91	44.96	41.61	41.89	-1.08%	837,415
08/05/2026	$2.52 Earnings
08/04/2026	43.90	44.19	42.32	42.35	-5.27%	890,309
08/03/2026	46.04	46.59	44.50	44.71	-3.12%	708,885
07/31/2026	45.45	46.17	44.74	46.15	+2.55%	612,833
07/30/2026	44.03	45.23	43.80	45.00	+1.18%	506,990
07/29/2026	43.92	45.05	43.24	44.47	+2.77%	600,944
07/28/2026	42.94	44.98	42.29	43.28	+1.28%	728,880
07/27/2026	41.93	42.96	41.35	42.73	-0.93%	743,459
07/27/2026	$1.00 Dividend
07/24/2026	43.61	44.11	42.70	43.13	-0.64%	586,974
07/23/2026	42.07	43.49	42.07	43.41	+3.78%	821,655
07/22/2026	42.45	42.83	41.72	41.83	-1.08%	450,589
07/21/2026	41.20	43.00	41.20	42.28	+3.11%	723,318
07/20/2026	39.52	41.50	39.49	41.01	+5.02%	627,073
07/17/2026	39.49	39.49	38.08	39.05	-0.65%	695,839
07/16/2026	39.78	40.91	39.02	39.30	-1.74%	480,864
07/15/2026	39.68	40.02	38.60	40.00	+0.96%	428,497
07/14/2026	38.43	39.95	38.43	39.62	+3.71%	654,187
07/13/2026	38.64	39.16	38.07	38.20	+0.22%	446,941
07/10/2026	36.95	38.13	36.88	38.11	+3.62%	423,468
07/09/2026	38.45	38.95	36.06	36.78	-4.92%	809,103
07/08/2026	37.44	38.81	37.44	38.69	+3.96%	883,553
07/07/2026	35.86	37.25	35.85	37.21	+3.49%	710,572
07/06/2026	34.54	36.75	34.50	35.95	+4.92%	637,108
07/02/2026	34.02	35.44	34.02	34.27	+2.45%	870,383
07/01/2026	33.25	34.20	33.25	33.45	+1.06%	647,312
06/30/2026	33.60	33.83	32.83	33.10	-1.31%	834,394