Dorian LPG Ltd. Common Stock (LPG)

Last Price39.56

Change-0.46 (-1.15%)

NYSE· Last Trade: Jun 21st, 1:35 PM EDT

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

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
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
4/20/2026	36.01	37.06	34.90	36.88	505,425	35.98
4/17/2026	35.31	36.68	35.06	36.26	688,969	35.37
4/16/2026	35.20	35.85	34.60	35.22	550,466	34.36
4/15/2026	34.97	35.71	34.96	35.62	590,636	34.75
4/14/2026	35.48	35.69	34.49	34.59	480,845	33.74
4/13/2026	34.73	35.77	34.73	35.48	414,662	34.61
4/10/2026	34.52	35.02	34.07	34.61	413,138	33.76
4/09/2026	35.30	35.91	34.73	34.93	481,496	34.08
4/08/2026	34.31	35.31	33.97	35.00	456,419	34.14
4/07/2026	34.59	35.00	33.96	34.09	331,900	33.26
4/06/2026	34.45	34.78	34.20	34.50	260,970	33.66
4/02/2026	33.27	35.10	33.27	34.62	473,494	33.77
4/01/2026	33.93	34.33	33.46	33.62	310,551	32.80
3/31/2026	33.57	34.38	33.30	34.20	384,571	33.36
3/30/2026	33.63	33.83	32.60	33.19	307,514	32.38
3/27/2026	33.00	33.73	32.99	33.35	286,068	32.53
3/26/2026	34.20	34.49	33.19	33.33	468,458	32.51
3/25/2026	34.59	34.59	33.41	33.76	567,095	32.93
3/24/2026	33.53	34.79	33.50	34.59	492,835	33.74
3/23/2026	32.39	33.67	32.03	33.33	536,457	32.51