Dorian LPG Ltd. (LPG)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

41.78

+0.50

(+1.21%)

At close: 04:00PM EDT

41.83

+0.05

(+0.12%)

After hours:

07:49PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	41.46	42.33	40.93	41.78	41.78	570,600
Apr 25, 2024	41.64	41.96	39.91	41.28	41.28	866,100
Apr 24, 2024	42.04	42.75	41.68	41.81	41.81	598,500
Apr 23, 2024	40.78	41.82	39.78	41.74	41.74	793,100
Apr 22, 2024	39.77	40.96	39.43	40.89	40.89	520,500
Apr 19, 2024	39.34	40.18	39.32	39.80	39.80	586,900
Apr 18, 2024	40.20	40.53	39.27	39.46	39.46	546,400
Apr 17, 2024	40.00	41.13	39.70	40.29	40.29	683,700
Apr 16, 2024	38.89	39.61	38.15	39.09	39.09	479,300
Apr 15, 2024	39.51	40.46	38.82	39.06	39.06	600,600
Apr 12, 2024	40.25	40.40	39.13	39.35	39.35	487,600
Apr 11, 2024	39.22	39.90	38.98	39.83	39.83	464,000
Apr 10, 2024	38.72	39.12	37.54	38.64	38.64	496,700
Apr 09, 2024	40.14	40.28	38.71	38.81	38.81	704,400
Apr 08, 2024	40.13	40.40	38.79	40.04	40.04	814,000
Apr 05, 2024	39.77	40.55	38.93	40.06	40.06	742,200
Apr 04, 2024	42.24	42.28	39.61	39.80	39.80	1,327,000
Apr 03, 2024	40.93	42.31	40.13	42.20	42.20	876,400
Apr 02, 2024	40.70	41.22	39.70	40.83	40.83	1,107,900
Apr 01, 2024	38.50	41.10	38.46	40.87	40.87	1,874,000
Mar 28, 2024	37.69	38.47	37.54	38.46	38.46	696,700
Mar 27, 2024	37.31	37.58	36.87	37.45	37.45	411,000
Mar 26, 2024	37.84	38.14	36.63	37.01	37.01	574,100
Mar 25, 2024	37.70	38.60	37.43	37.67	37.67	558,300
Mar 22, 2024	38.16	38.72	37.90	38.04	38.04	630,300
Mar 21, 2024	37.46	38.43	37.40	38.25	38.25	659,900
Mar 20, 2024	37.33	37.41	36.38	37.32	37.32	565,900
Mar 19, 2024	36.82	37.71	36.68	37.68	37.68	440,700
Mar 18, 2024	37.55	37.70	37.01	37.19	37.19	554,300
Mar 15, 2024	37.24	38.08	37.24	37.71	37.71	2,110,200
Mar 14, 2024	38.00	38.15	37.02	37.39	37.39	558,200
Mar 13, 2024	38.04	38.56	37.85	37.89	37.89	647,100
Mar 12, 2024	38.21	38.97	37.59	37.63	37.63	704,400
Mar 11, 2024	37.38	37.95	36.88	37.78	37.78	646,800
Mar 08, 2024	37.80	38.45	37.06	37.58	37.58	769,700
Mar 07, 2024	36.69	37.83	36.47	37.62	37.62	614,200
Mar 06, 2024	36.58	36.79	35.82	36.56	36.56	648,200
Mar 05, 2024	34.60	36.59	34.53	36.12	36.12	892,800
Mar 04, 2024	36.21	36.25	34.73	34.93	34.93	1,052,700
Mar 01, 2024	36.58	36.90	35.95	36.23	36.23	771,500
Feb 29, 2024	35.70	36.80	35.70	36.15	36.15	762,500
Feb 28, 2024	35.59	36.76	35.59	36.12	36.12	573,500
Feb 27, 2024	36.23	36.24	35.01	35.58	35.58	708,800
Feb 26, 2024	36.00	37.45	35.79	36.23	36.23	790,100
Feb 23, 2024	35.43	36.17	34.85	35.85	35.85	570,900
Feb 22, 2024	35.20	35.99	34.70	35.66	35.66	751,700
Feb 21, 2024	34.14	35.62	34.14	35.33	35.33	923,000
Feb 20, 2024	34.95	34.97	33.03	33.86	33.86	1,159,800
Feb 16, 2024	35.64	36.26	34.78	34.99	34.99	772,800
Feb 15, 2024	35.00	35.69	34.50	35.40	35.40	1,119,500
Feb 14, 2024	36.20	36.31	35.59	36.16	36.16	631,800
Feb 13, 2024	35.28	35.54	34.82	35.48	35.48	577,200
Feb 12, 2024	35.15	36.36	35.15	35.71	35.71	939,500
Feb 09, 2024	36.10	36.34	34.77	35.00	35.00	938,700
Feb 08, 2024	35.72	36.15	35.50	36.03	36.03	776,800
Feb 07, 2024	35.50	35.98	35.13	35.78	35.78	1,077,100
Feb 06, 2024	34.93	36.56	34.90	35.88	35.88	1,507,200
Feb 05, 2024	35.17	35.83	34.43	34.93	34.93	1,799,000
Feb 02, 2024	37.10	37.44	35.04	35.56	35.56	1,754,400
Feb 02, 2024	1 Dividend
Feb 01, 2024	38.58	40.03	35.86	38.13	37.13	2,657,400
Jan 31, 2024	38.22	38.40	37.03	37.44	36.46	1,587,000
Jan 30, 2024	38.50	39.01	37.75	38.88	37.86	1,274,100
Jan 29, 2024	39.47	39.60	38.08	38.71	37.69	1,155,900
Jan 26, 2024	40.25	40.25	38.07	39.33	38.30	2,052,400
Jan 25, 2024	41.81	42.05	39.75	41.06	39.98	1,660,100
Jan 24, 2024	42.04	42.71	41.77	42.47	41.36	804,400
Jan 23, 2024	40.35	41.03	39.00	40.85	39.78	984,400
Jan 22, 2024	41.67	42.47	40.90	40.97	39.90	777,800
Jan 19, 2024	41.65	42.17	41.02	41.92	40.82	992,300
Jan 18, 2024	41.89	42.00	40.28	41.33	40.25	1,173,600
Jan 17, 2024	40.62	42.81	40.09	42.06	40.96	1,450,000
Jan 16, 2024	43.03	43.42	40.87	40.98	39.91	982,700
Jan 12, 2024	42.38	43.30	41.69	42.53	41.41	982,100
Jan 11, 2024	42.27	42.50	39.40	41.22	40.14	2,250,800
Jan 10, 2024	46.25	46.34	43.50	44.06	42.90	1,131,200
Jan 09, 2024	47.50	47.76	44.70	45.95	44.74	1,183,900
Jan 08, 2024	47.08	47.54	45.05	47.44	46.20	1,140,100
Jan 05, 2024	47.45	49.54	47.05	47.80	46.55	1,495,900
Jan 04, 2024	46.65	49.32	46.50	46.85	45.62	1,331,500
Jan 03, 2024	43.55	46.08	43.26	45.55	44.36	673,900
Jan 02, 2024	44.52	45.25	42.84	43.76	42.61	661,800
Dec 29, 2023	44.40	44.41	43.13	43.87	42.72	691,800
Dec 28, 2023	45.72	45.88	44.23	44.29	43.13	536,900
Dec 27, 2023	46.11	46.60	45.10	45.83	44.63	563,400
Dec 26, 2023	46.70	46.81	45.37	46.33	45.11	491,800
Dec 22, 2023	45.91	47.19	45.72	46.44	45.22	550,200
Dec 21, 2023	44.84	45.80	44.41	45.56	44.37	540,200
Dec 20, 2023	44.11	45.86	44.00	44.54	43.37	1,024,300
Dec 19, 2023	43.76	44.71	43.50	44.49	43.32	618,000
Dec 18, 2023	43.49	44.54	42.50	43.63	42.49	930,700
Dec 15, 2023	40.76	43.07	40.76	42.78	41.66	1,985,800
Dec 14, 2023	39.67	41.02	38.87	40.68	39.61	1,055,500
Dec 13, 2023	38.46	39.64	37.88	39.48	38.44	865,100
Dec 12, 2023	37.13	38.52	36.43	38.00	37.00	1,085,700
Dec 11, 2023	38.71	38.73	37.15	37.55	36.57	1,317,700
Dec 08, 2023	38.76	39.65	38.62	39.36	38.33	1,040,000
Dec 07, 2023	42.25	42.31	37.42	38.69	37.68	2,009,100
Dec 06, 2023	43.93	44.53	42.28	42.47	41.36	751,800
Dec 05, 2023	44.25	45.06	44.00	44.04	42.89	629,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,108.30-2,008.27(-2.28%)

Dorian LPG Ltd. (LPG)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,108.30
-2,008.27(-2.28%)