U.S. markets open in 8 hours 3 minutes

Dorian LPG Ltd. (LPG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.86-0.08 (-0.62%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 202112.9213.0512.6912.8612.86452,800
Apr 08, 202113.1513.1512.8712.9412.94244,000
Apr 07, 202112.9913.4412.9313.1113.11509,500
Apr 06, 202113.1313.3612.9413.0013.00349,200
Apr 05, 202113.1613.2512.8713.0913.09323,300
Apr 01, 202113.0713.1412.8013.0613.06354,200
Mar 31, 202113.2213.2512.8813.1313.13464,700
Mar 30, 202112.8613.3712.7513.2213.22522,200
Mar 29, 202113.5413.7012.8212.8312.83706,300
Mar 26, 202113.4313.9013.2513.7413.74449,800
Mar 25, 202112.6813.1612.5413.0413.04366,500
Mar 24, 202112.8813.2412.8012.8212.82300,300
Mar 23, 202113.0713.3412.7112.7112.71298,800
Mar 22, 202113.7913.7913.1913.3413.34488,500
Mar 19, 202113.5713.9013.1313.7013.701,114,300
Mar 18, 202113.9814.1813.5213.5213.52353,400
Mar 17, 202113.7614.0513.4314.0014.00351,400
Mar 16, 202114.5014.5013.7613.8113.81415,300
Mar 15, 202114.0214.5013.8814.5014.50648,300
Mar 12, 202113.8614.2813.4614.1914.19625,900
Mar 11, 202113.8114.0213.4913.8013.80652,700
Mar 10, 202113.0413.9513.0413.7913.791,098,900
Mar 09, 202113.7313.8613.0313.2613.261,670,000
Mar 08, 202113.2013.7913.1213.6313.63768,600
Mar 05, 202112.6213.0012.1812.9912.99693,100
Mar 04, 202113.0913.2312.4512.4812.48643,400
Mar 03, 202113.0513.4312.9813.2013.201,597,300
Mar 02, 202112.8113.2912.7613.0313.031,311,600
Mar 01, 202112.6112.9412.6012.8012.80689,800
Feb 26, 202112.9212.9912.4012.4512.45840,000
Feb 25, 202113.2613.4612.9613.0913.09536,000
Feb 24, 202113.1413.4413.0813.2013.20611,000
Feb 23, 202113.1513.4012.7613.1013.10529,600
Feb 22, 202113.4513.8813.2413.2513.25591,300
Feb 19, 202113.3513.6813.2613.4313.43643,400
Feb 18, 202113.7213.8913.1113.3213.32952,700
Feb 17, 202113.9514.2913.7513.9513.95616,900
Feb 16, 202114.3014.7013.7913.9413.94795,300
Feb 12, 202113.6614.3113.5214.1714.17520,300
Feb 11, 202113.9213.9213.3113.6713.67480,600
Feb 10, 202113.7614.2613.5713.8413.84450,400
Feb 09, 202113.7914.2213.5313.9013.90588,800
Feb 08, 202113.5313.8113.4313.7413.74663,400
Feb 05, 202113.2413.6613.1613.4513.45558,100
Feb 04, 202113.0213.2812.9113.0613.06726,700
Feb 03, 202113.1513.4312.8313.1313.13706,600
Feb 02, 202112.7713.1912.5913.1513.151,280,700
Feb 01, 202111.7312.1311.5911.9811.98645,100
Jan 29, 202111.5912.0311.4111.5911.59987,000
Jan 28, 202111.2211.5411.0611.1711.17491,800
Jan 27, 202111.3511.4810.8211.0211.02935,000
Jan 26, 202112.2612.2611.4411.4511.45510,100
Jan 25, 202112.4112.4111.4011.8611.861,125,500
Jan 22, 202112.5312.6712.2112.6712.67679,400
Jan 21, 202113.1513.2912.6812.7512.75433,200
Jan 20, 202113.5713.5813.1413.2913.29446,100
Jan 19, 202113.5013.6512.9513.4013.40576,100
Jan 15, 202113.6013.7213.1913.5813.58378,200
Jan 14, 202113.5013.9713.5013.8313.83513,000
Jan 13, 202114.5814.6013.6513.7213.72736,600
Jan 12, 202114.6114.9014.4114.6114.61527,800
Jan 11, 202114.2014.5213.6414.5114.51448,300
Jan 08, 202114.6114.7714.1214.4314.43444,800
Jan 07, 202114.0014.7913.8314.6014.60587,600
Jan 06, 202113.1114.0012.8913.9213.921,041,400
Jan 05, 202113.2513.4612.9112.9512.95648,900
Jan 04, 202112.2912.8312.2312.8112.81453,000
Dec 31, 202012.1012.2611.9712.1912.19314,500
Dec 30, 202011.7112.0111.7112.0012.00427,500
Dec 29, 202011.9411.9411.4311.6611.66340,700
Dec 28, 202011.9012.0211.7111.8611.86316,500
Dec 24, 202011.7111.8811.5211.7811.78169,500
Dec 23, 202011.3011.7911.2711.6211.62357,500
Dec 22, 202011.3111.4211.1411.2211.22408,000
Dec 21, 202011.0811.2510.7211.2511.25440,100
Dec 18, 202011.4111.6111.1311.2911.291,027,000
Dec 17, 202011.4311.6011.1311.4511.45352,300
Dec 16, 202011.6111.6111.3111.3911.39262,200
Dec 15, 202011.6011.6911.3511.5611.56548,200
Dec 14, 202012.1812.1811.4711.5911.59680,100
Dec 11, 202012.2112.2311.7412.0812.08440,900
Dec 10, 202011.6712.2611.6512.2212.22353,700
Dec 09, 202011.8611.8711.5611.6511.65515,000
Dec 08, 202011.4711.7511.4111.6611.66306,600
Dec 07, 202011.5111.6511.1611.5311.53416,400
Dec 04, 202011.0011.5210.9411.5111.51456,900
Dec 03, 202010.6010.9010.5310.8010.80281,000
Dec 02, 202010.4910.7510.3010.5710.57377,700
Dec 01, 202011.1611.1610.4710.5110.51605,700
Nov 30, 202011.2011.2210.7810.9310.931,278,500
Nov 27, 202011.3911.4411.0011.2711.27642,400
Nov 25, 202010.5010.8910.4210.8010.80482,300
Nov 24, 202010.8810.9210.3510.4910.49604,900
Nov 23, 20209.9510.759.9510.6510.65540,300
Nov 20, 20209.549.889.519.879.87444,000
Nov 19, 20209.459.689.269.619.61440,300
Nov 18, 20209.429.759.259.399.39537,700
Nov 17, 20209.259.419.149.369.36337,300
Nov 16, 20209.269.399.199.329.32403,500
Nov 13, 20208.879.128.819.059.05294,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...