Dorian LPG Ltd. Common Stock (LPG)

29.53
-0.21 (-0.71%)
NYSE · Last Trade: Feb 1st, 4:22 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Dorian LPG Ltd. Common Stock (LPG)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/202629.8130.3129.2229.53672,12129.53
1/29/202629.2429.8428.9729.74561,18729.74
1/28/202628.2929.4028.0428.93569,10428.93
1/27/202627.1328.2027.1327.93422,44827.93
1/26/202627.8728.0027.1927.28546,89727.28
1/23/202628.0628.4227.5027.52501,33127.52
1/22/202628.5028.5927.4028.06608,62228.06
1/21/202628.5028.8828.3328.62552,00828.62
1/20/202628.3028.5428.0128.53295,75528.53
1/16/202629.1429.5028.4128.49422,01328.49
1/15/202628.6929.2428.3629.23416,46329.23
1/14/202628.8729.3728.5728.98645,60628.98
1/13/202628.3629.1728.3628.70461,25728.70
1/12/202628.4828.4827.6428.21470,90928.21
1/09/202627.6927.8426.8627.21387,12527.21
1/08/202627.9828.2027.2027.86549,37327.86
1/07/202627.3528.0626.9727.97652,39427.97
1/06/202625.7727.5025.7326.59856,77526.59
1/05/202625.1625.8424.8124.97629,96624.97
1/02/202624.6024.9124.0524.75550,66224.75
12/31/202524.0024.3623.8624.34367,59324.34
12/30/202524.2224.3623.9123.93390,29223.93
12/29/202524.3224.4524.1024.17339,27324.17
12/26/202524.0924.4524.0324.37381,70524.37
12/24/202524.0024.1923.7624.14254,73924.14
12/23/202524.3324.3823.9623.98412,97123.98
12/22/202524.6224.8924.2024.31400,05824.31
12/19/202524.9125.2824.5124.54855,62224.54
12/18/202525.0125.1924.7725.08480,74625.08
12/17/202525.1325.4324.6725.12490,39725.12
12/16/202524.7625.1124.7024.84446,03824.84
12/15/202524.5225.1924.5225.00639,74725.00
12/12/202524.2924.7524.2524.52429,61324.52
12/11/202524.2524.3723.8924.24768,57124.24
12/10/202524.4924.6723.9024.32477,75224.32
12/09/202524.5924.6524.3724.45336,40824.45
12/08/202524.9225.6024.5124.56376,67524.56
12/05/202525.0025.2724.8624.96463,28624.96
12/04/202525.1025.3324.8925.02324,05525.02
12/03/202524.7425.3824.6824.99349,82824.99
12/02/202524.4724.6024.0524.46407,71424.46
12/01/202524.8925.1224.5624.64579,99424.64
11/28/202524.6125.0524.5824.78233,94324.78
11/26/202524.5225.0424.5224.58475,72624.58
11/25/202524.5624.7924.2624.74367,43124.74
11/24/202524.7624.9224.0624.60665,57324.60
11/21/202524.6424.9624.4224.92558,93424.92
11/20/202525.6325.7424.6724.70598,29624.70
11/19/202525.3825.7525.1025.34530,46225.34
11/18/202525.4826.2625.2725.89505,98925.89
11/17/202526.2926.3325.3625.47455,65125.47
11/14/202526.3326.7625.8226.72632,49326.07
11/13/202526.5627.0026.3026.48521,37925.84
11/12/202526.7727.2226.3426.59556,30025.94
11/11/202527.5027.6226.5326.56484,01925.91
11/10/202527.4127.7026.6427.37603,22526.70
11/07/202527.7527.8127.1027.79619,80127.11
11/06/202527.9828.8927.1527.171,002,62226.51
11/05/202528.7829.7328.7629.57449,85728.85
11/04/202528.8029.2028.1429.07411,95928.36
11/03/202528.8129.6728.6229.52580,73028.80