Dorian LPG Ltd. Common Stock (LPG)

Last Price43.05

Change-0.47 (-1.08%)

NYSE· Last Trade: Aug 5th, 5:13 PM EDT

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

Date Range:

2026-05-05 - 2026-08-05

Date	Open	High	Low	Close	Volume	Adjusted Close
8/04/2026	45.11	45.41	43.49	43.52	890,230	43.52
8/03/2026	47.31	47.88	45.73	45.94	708,886	45.94
7/31/2026	46.70	47.44	45.97	47.42	612,834	47.42
7/30/2026	45.25	46.48	45.01	46.24	506,985	46.24
7/29/2026	45.13	46.30	44.44	45.70	600,933	45.70
7/28/2026	44.13	46.22	43.46	44.47	729,173	44.47
7/27/2026	43.09	44.15	42.49	43.91	743,457	43.91
7/24/2026	45.82	46.35	44.87	45.32	586,975	44.32
7/23/2026	44.21	45.70	44.21	45.61	821,477	44.60
7/22/2026	44.61	45.00	43.84	43.95	450,584	42.98
7/21/2026	43.29	45.18	43.29	44.43	723,316	43.45
7/20/2026	41.53	43.61	41.50	43.09	627,069	42.14
7/17/2026	41.50	41.50	40.01	41.03	695,839	40.12
7/16/2026	41.80	42.99	41.00	41.30	480,863	40.39
7/15/2026	41.69	42.05	40.56	42.03	428,497	41.10
7/14/2026	40.38	41.98	40.38	41.63	654,161	40.71
7/13/2026	40.60	41.15	40.00	40.14	446,868	39.25
7/10/2026	38.83	40.06	38.75	40.05	423,486	39.17
7/09/2026	40.40	40.93	37.89	38.65	809,078	37.80
7/08/2026	39.34	40.78	39.34	40.65	883,508	39.75
7/07/2026	37.68	39.14	37.67	39.10	710,520	38.24
7/06/2026	36.29	38.62	36.25	37.78	637,109	36.95
7/02/2026	35.75	37.24	35.75	36.01	870,384	35.22
7/01/2026	34.94	35.94	34.94	35.15	647,312	34.37
6/30/2026	35.31	35.55	34.49	34.78	834,395	34.01
6/29/2026	36.05	36.61	34.90	35.24	702,754	34.46
6/26/2026	36.80	37.20	34.83	36.06	1,508,948	35.26
6/25/2026	40.25	40.25	36.69	36.95	840,912	36.13
6/24/2026	40.40	41.23	39.35	39.92	612,122	39.04
6/23/2026	39.90	40.83	39.24	40.60	1,019,315	39.70
6/22/2026	39.60	40.76	39.39	39.99	1,354,725	39.11
6/18/2026	39.66	39.82	38.42	39.56	1,276,338	38.69
6/17/2026	41.22	41.38	39.88	40.02	818,183	39.14
6/16/2026	42.76	42.81	40.65	41.38	860,807	40.47
6/15/2026	43.50	43.89	42.38	43.03	722,955	42.08
6/12/2026	43.11	45.23	42.54	45.19	409,974	44.19
6/11/2026	44.35	44.66	43.26	43.54	575,538	42.58
6/10/2026	42.95	44.41	42.63	43.37	465,300	42.41
6/09/2026	43.69	44.12	42.57	43.40	603,317	42.44
6/08/2026	42.47	43.35	42.23	43.20	670,561	42.25
6/05/2026	40.08	42.12	39.90	41.58	632,722	40.66
6/04/2026	40.73	41.37	40.22	40.52	423,841	39.63
6/03/2026	40.89	41.23	40.46	40.77	502,176	39.87
6/02/2026	41.44	41.96	39.82	40.90	931,963	40.00
6/01/2026	40.55	41.81	40.20	41.31	601,622	40.40
5/29/2026	41.10	41.37	39.99	40.22	984,318	39.33
5/28/2026	43.18	43.62	41.56	41.70	871,601	40.78
5/27/2026	43.75	43.99	42.61	43.47	720,403	42.51
5/26/2026	46.05	46.75	44.26	44.88	1,071,405	43.89
5/22/2026	45.57	46.90	44.69	46.46	892,107	45.43
5/21/2026	47.71	47.90	45.62	45.83	918,467	44.82
5/20/2026	45.60	48.12	42.77	47.72	1,670,949	46.67
5/19/2026	41.26	43.09	41.09	42.32	835,454	41.39
5/18/2026	40.60	42.30	40.22	41.89	700,230	40.97
5/15/2026	40.47	41.09	39.22	40.87	601,923	38.99
5/14/2026	40.73	41.65	40.58	40.86	452,184	38.98
5/13/2026	40.80	41.15	39.99	40.63	697,150	38.76
5/12/2026	40.36	40.64	39.60	40.20	347,783	38.35
5/11/2026	40.60	40.99	39.99	40.41	464,425	38.55
5/08/2026	40.00	40.69	39.20	40.29	457,938	38.44
5/07/2026	39.49	40.30	39.18	39.81	465,782	37.98
5/06/2026	38.94	40.00	38.05	39.05	522,889	37.25