LPG | Dorian LPG | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Dorian LPG (LPG)

NYSE

$57.24+$0.03 (+0.05%)

Price as of Oct 02, 2026 8:00 PM EDT

$2.4B
Market Cap
117.98%
1-Year Change
Oil & Gas Midstream
Industry

1 Month
+9.74%

Low Price$53.16

High Price$58.31
3 Months
+62.46%

Low Price$36.95

High Price$58.31
1 Year
+117.98%

Low Price$22.34

High Price$58.31

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	55.74	57.53	55.01	57.21	+1.10%	794,149
10/01/2026	54.39	56.75	54.10	56.59	+2.78%	665,033
09/30/2026	54.94	56.31	54.69	55.06	+1.53%	753,938
09/29/2026	53.54	54.91	53.11	54.23	-0.24%	396,770
09/28/2026	55.07	55.77	53.81	54.36	+1.74%	715,313
09/25/2026	53.73	54.56	52.59	53.43	-1.15%	556,304
09/24/2026	53.07	55.10	52.69	54.05	+1.67%	495,698
09/23/2026	54.00	54.03	52.09	53.16	-0.71%	539,226
09/22/2026	55.21	55.42	53.50	53.54	-5.47%	813,121
09/21/2026	57.28	58.20	56.13	56.64	-2.60%	727,804
09/18/2026	57.85	58.45	57.39	58.15	-0.27%	1,025,636
09/17/2026	57.93	59.97	57.65	58.31	+0.78%	548,377
09/16/2026	56.25	59.17	55.50	57.86	+1.83%	732,657
09/15/2026	55.00	56.93	54.82	56.82	+2.60%	623,049
09/14/2026	55.39	55.96	54.23	55.38	+0.36%	749,410
09/11/2026	54.52	55.49	54.26	55.18	+1.42%	555,387
09/10/2026	54.02	54.51	53.47	54.41	+1.45%	542,837
09/09/2026	54.63	54.63	52.52	53.63	+0.26%	605,315
09/08/2026	54.84	55.11	52.56	53.49	-3.10%	672,314
09/04/2026	53.90	55.28	53.90	55.20	+3.04%	615,399
09/03/2026	52.60	53.87	52.47	53.57	+2.76%	498,996
09/02/2026	50.40	52.40	50.38	52.13	+2.50%	591,747
09/01/2026	50.85	51.99	49.64	50.86	+1.64%	839,654
08/31/2026	50.59	50.85	49.58	50.04	+0.52%	527,018
08/28/2026	49.33	50.30	49.17	49.78	+1.01%	264,556
08/27/2026	48.59	49.98	48.30	49.28	+2.88%	411,793
08/26/2026	48.89	49.63	47.50	47.90	-5.69%	633,762
08/25/2026	51.05	51.57	50.30	50.79	-1.03%	369,744
08/24/2026	51.00	51.72	50.56	51.32	+0.37%	499,278
08/21/2026	50.37	52.10	50.23	51.13	+2.98%	850,007
08/20/2026	50.37	50.56	48.75	49.65	+0.04%	421,458
08/19/2026	48.98	50.09	48.64	49.63	+1.81%	459,515
08/18/2026	48.55	48.96	47.69	48.75	+0.68%	424,286
08/17/2026	47.62	49.19	47.17	48.42	+2.22%	769,574
08/14/2026	46.13	47.37	45.71	47.37	+3.81%	395,408
08/13/2026	44.50	46.64	44.41	45.63	+2.01%	543,739
08/12/2026	43.09	45.03	43.09	44.73	+3.93%	382,450
08/11/2026	44.38	44.46	42.12	43.04	-3.19%	578,672
08/10/2026	45.35	45.62	44.27	44.46	-2.84%	496,599
08/07/2026	44.55	45.91	44.38	45.76	+3.11%	547,281
08/06/2026	43.96	44.76	43.33	44.38	+3.09%	550,300
08/05/2026	45.12	46.20	42.76	43.05	-1.08%	837,415
08/05/2026	$2.52 Earnings
08/04/2026	45.11	45.41	43.49	43.52	-5.27%	890,309
08/03/2026	47.31	47.88	45.73	45.94	-3.12%	708,885
07/31/2026	46.70	47.44	45.97	47.42	+2.55%	612,833
07/30/2026	45.25	46.48	45.01	46.24	+1.18%	506,990
07/29/2026	45.13	46.30	44.44	45.70	+2.77%	600,944
07/28/2026	44.13	46.22	43.46	44.47	+1.28%	728,880
07/27/2026	43.09	44.15	42.49	43.91	-0.93%	743,459
07/27/2026	$1.00 Dividend
07/24/2026	44.81	45.33	43.88	44.32	-0.64%	586,974
07/23/2026	43.23	44.69	43.23	44.60	+3.78%	821,655
07/22/2026	43.63	44.01	42.87	42.98	-1.08%	450,589
07/21/2026	42.33	44.18	42.33	43.45	+3.11%	723,318
07/20/2026	40.61	42.65	40.58	42.14	+5.02%	627,073
07/17/2026	40.58	40.58	39.13	40.12	-0.65%	695,839
07/16/2026	40.88	42.04	40.10	40.39	-1.74%	480,864
07/15/2026	40.77	41.12	39.67	41.10	+0.96%	428,497
07/14/2026	39.49	41.05	39.49	40.71	+3.71%	654,187
07/13/2026	39.70	40.24	39.12	39.25	+0.22%	446,941
07/10/2026	37.97	39.18	37.89	39.17	+3.62%	423,468
07/09/2026	39.51	40.03	37.05	37.80	-4.92%	809,103
07/08/2026	38.47	39.88	38.47	39.75	+3.96%	883,553
07/07/2026	36.85	38.28	36.84	38.24	+3.49%	710,572
07/06/2026	35.49	37.77	35.45	36.95	+4.92%	637,108
07/02/2026	34.96	36.42	34.96	35.22	+2.45%	870,383
07/01/2026	34.17	35.15	34.17	34.37	+1.06%	647,312
06/30/2026	34.53	34.77	33.73	34.01	-1.31%	834,394
06/29/2026	35.25	35.80	34.13	34.46	-2.27%	702,754
06/26/2026	35.99	36.38	34.06	35.26	-2.41%	1,508,947
06/25/2026	39.36	39.36	35.88	36.13	-7.44%	840,911
06/24/2026	39.51	40.32	38.48	39.04	-1.67%	612,121
06/23/2026	39.02	39.93	38.37	39.70	+1.53%	1,019,314
06/22/2026	38.73	39.86	38.52	39.11	+1.09%	1,354,725
06/18/2026	38.78	38.94	37.57	38.69	-1.15%	1,276,327
06/17/2026	40.31	40.47	39.00	39.14	-3.29%	818,091
06/16/2026	41.82	41.87	39.75	40.47	-3.83%	860,797
06/15/2026	42.54	42.92	41.44	42.08	-4.78%	722,976
06/12/2026	42.16	44.23	41.60	44.19	+3.79%	409,966
06/11/2026	43.37	43.67	42.31	42.58	+0.39%	575,448
06/10/2026	42.00	43.43	41.69	42.41	-0.07%	465,261
06/09/2026	42.73	43.15	41.63	42.44	+0.46%	603,316
06/08/2026	41.53	42.39	41.30	42.25	+3.90%	670,560
06/05/2026	39.20	41.19	39.02	40.66	+2.62%	632,621
06/04/2026	39.83	40.45	39.33	39.63	-0.61%	423,868
06/03/2026	39.99	40.32	39.57	39.87	-0.32%	503,082
06/02/2026	40.53	41.03	38.94	40.00	-0.99%	931,948
06/01/2026	39.66	40.89	39.31	40.40	+2.71%	601,621
05/29/2026	40.19	40.46	39.11	39.33	-3.55%	984,317
05/28/2026	42.23	42.66	40.64	40.78	-4.07%	871,425
05/27/2026	42.78	43.02	41.67	42.51	-3.14%	718,297
05/26/2026	45.03	45.72	43.28	43.89	-3.40%	1,072,589
05/22/2026	44.56	45.87	43.70	45.43	+1.37%	892,098
05/21/2026	46.66	46.84	44.61	44.82	-3.96%	918,455
05/20/2026	44.59	47.06	41.82	46.67	+12.76%	1,671,050
05/20/2026	$1.89 Earnings
05/19/2026	40.35	42.14	40.18	41.39	+1.03%	835,145
05/18/2026	39.70	41.37	39.33	40.97	+5.07%	700,004
05/18/2026	$1.00 Dividend