Dorian LPG Ltd. Common Stock (LPG)

Last Price44.79

Change+1.70 (3.95%)

NYSE· Last Trade: Jul 21st, 12:31 PM EDT

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

Date Range:

2026-04-21 - 2026-07-21

Date	Open	High	Low	Close	Volume	Adjusted Close
7/20/2026	41.53	43.61	41.50	43.09	627,069	43.09
7/17/2026	41.50	41.50	40.01	41.03	695,839	41.03
7/16/2026	41.80	42.99	41.00	41.30	480,863	41.30
7/15/2026	41.69	42.05	40.56	42.03	428,497	42.03
7/14/2026	40.38	41.98	40.38	41.63	654,161	41.63
7/13/2026	40.60	41.15	40.00	40.14	446,868	40.14
7/10/2026	38.83	40.06	38.75	40.05	423,486	40.05
7/09/2026	40.40	40.93	37.89	38.65	809,078	38.65
7/08/2026	39.34	40.78	39.34	40.65	883,508	40.65
7/07/2026	37.68	39.14	37.67	39.10	710,520	39.10
7/06/2026	36.29	38.62	36.25	37.78	637,109	37.78
7/02/2026	35.75	37.24	35.75	36.01	870,384	36.01
7/01/2026	34.94	35.94	34.94	35.15	647,312	35.15
6/30/2026	35.31	35.55	34.49	34.78	834,395	34.78
6/29/2026	36.05	36.61	34.90	35.24	702,754	35.24
6/26/2026	36.80	37.20	34.83	36.06	1,508,948	36.06
6/25/2026	40.25	40.25	36.69	36.95	840,912	36.95
6/24/2026	40.40	41.23	39.35	39.92	612,122	39.92
6/23/2026	39.90	40.83	39.24	40.60	1,019,315	40.60
6/22/2026	39.60	40.76	39.39	39.99	1,354,725	39.99
6/18/2026	39.66	39.82	38.42	39.56	1,276,338	39.56
6/17/2026	41.22	41.38	39.88	40.02	818,183	40.02
6/16/2026	42.76	42.81	40.65	41.38	860,807	41.38
6/15/2026	43.50	43.89	42.38	43.03	722,955	43.03
6/12/2026	43.11	45.23	42.54	45.19	409,974	45.19
6/11/2026	44.35	44.66	43.26	43.54	575,538	43.54
6/10/2026	42.95	44.41	42.63	43.37	465,300	43.37
6/09/2026	43.69	44.12	42.57	43.40	603,317	43.40
6/08/2026	42.47	43.35	42.23	43.20	670,561	43.20
6/05/2026	40.08	42.12	39.90	41.58	632,722	41.58
6/04/2026	40.73	41.37	40.22	40.52	423,841	40.52
6/03/2026	40.89	41.23	40.46	40.77	502,176	40.77
6/02/2026	41.44	41.96	39.82	40.90	931,963	40.90
6/01/2026	40.55	41.81	40.20	41.31	601,622	41.31
5/29/2026	41.10	41.37	39.99	40.22	984,318	40.22
5/28/2026	43.18	43.62	41.56	41.70	871,601	41.70
5/27/2026	43.75	43.99	42.61	43.47	720,403	43.47
5/26/2026	46.05	46.75	44.26	44.88	1,071,405	44.88
5/22/2026	45.57	46.90	44.69	46.46	892,107	46.46
5/21/2026	47.71	47.90	45.62	45.83	918,467	45.83
5/20/2026	45.60	48.12	42.77	47.72	1,670,949	47.72
5/19/2026	41.26	43.09	41.09	42.32	835,454	42.32
5/18/2026	40.60	42.30	40.22	41.89	700,230	41.89
5/15/2026	40.47	41.09	39.22	40.87	601,923	39.87
5/14/2026	40.73	41.65	40.58	40.86	452,184	39.86
5/13/2026	40.80	41.15	39.99	40.63	697,150	39.64
5/12/2026	40.36	40.64	39.60	40.20	347,783	39.22
5/11/2026	40.60	40.99	39.99	40.41	464,425	39.42
5/08/2026	40.00	40.69	39.20	40.29	457,938	39.30
5/07/2026	39.49	40.30	39.18	39.81	465,782	38.84
5/06/2026	38.94	40.00	38.05	39.05	522,889	38.09
5/05/2026	39.75	40.32	39.41	40.04	383,930	39.06
5/04/2026	39.26	39.82	39.08	39.41	317,959	38.45
5/01/2026	38.35	39.20	37.79	39.18	313,553	38.22
4/30/2026	38.84	39.22	38.11	38.55	450,578	37.61
4/29/2026	38.93	39.45	38.35	38.76	356,134	37.81
4/28/2026	38.63	39.00	37.53	38.46	465,247	37.52
4/27/2026	37.61	38.22	37.08	37.96	330,045	37.03
4/24/2026	37.42	37.65	36.76	37.62	338,294	36.70
4/23/2026	36.49	37.08	36.35	36.62	357,058	35.72
4/22/2026	35.75	36.14	34.70	36.14	344,403	35.26
4/21/2026	37.07	37.55	35.26	35.54	495,391	34.67