New Zealand markets close in 2 hours 42 minutes

Dorian LPG Ltd. (LPG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
42.09-0.58 (-1.36%)
At close: 04:00PM EDT
42.09 0.00 (0.00%)
After hours: 05:42PM EDT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202442.8043.2042.0542.0942.09462,600
21 Jun 202442.4843.2642.3142.6742.671,682,700
20 Jun 202443.0043.8442.5342.6542.65709,800
18 Jun 202441.2943.0241.2942.9842.98668,900
17 Jun 202440.7541.6440.7441.2941.29622,200
14 Jun 202442.1542.1540.5740.6540.65784,800
13 Jun 202442.8342.9942.1142.3242.32822,700
12 Jun 202442.7543.7842.5143.3843.38602,300
11 Jun 202443.5043.6741.1642.4342.431,109,300
10 Jun 202444.0044.5042.7043.9043.90909,700
07 Jun 202444.6745.3043.3044.2744.271,393,900
06 Jun 202445.3046.0044.0044.9544.953,831,600
05 Jun 202449.0850.3048.8450.3050.30449,200
04 Jun 202449.8050.0048.2148.5648.56672,600
03 Jun 202451.1351.1349.5050.3450.34560,200
31 May 202451.5151.6650.1650.6150.61892,000
30 May 202448.1151.4847.9251.1751.171,037,900
29 May 202447.8048.3047.2848.0948.09533,500
28 May 202448.5048.5447.1748.0348.03594,300
24 May 202446.5548.1446.2548.0748.07801,100
23 May 202446.1046.7745.4146.0146.01944,100
22 May 202443.5647.6843.0245.1045.101,222,000
21 May 202444.2045.0744.0644.8144.81598,600
20 May 202443.9744.6043.7344.1544.15513,200
17 May 202444.2244.2242.9143.7343.73451,800
16 May 202444.2944.8343.5943.9043.90459,900
15 May 202444.3044.5343.6144.3244.32618,400
14 May 202443.3044.2042.9444.0244.02574,800
13 May 202443.4443.6042.6043.2943.29472,500
10 May 202444.4945.1043.1543.1743.17677,800
09 May 202443.4644.3343.4644.1044.10679,800
08 May 202442.2643.9342.1543.7743.77827,100
07 May 202441.2842.7241.0042.2742.27778,000
06 May 202443.4243.7541.8842.0042.00963,900
03 May 202443.0143.4942.3342.8942.89892,600
02 May 202441.6642.8941.5242.6442.64825,900
01 May 202441.4741.9440.7741.1041.10501,500
30 Apr 202442.2042.4041.1541.3241.32663,000
29 Apr 202441.7542.4841.2342.3942.39542,300
26 Apr 202441.4642.3340.9341.7841.78570,600
25 Apr 202441.6441.9639.9141.2841.28866,100
24 Apr 202442.0442.7541.6841.8141.81598,500
23 Apr 202440.7841.8239.7841.7441.74793,100
22 Apr 202439.7740.9639.4340.8940.89520,500
19 Apr 202439.3440.1839.3239.8039.80586,900
18 Apr 202440.2040.5339.2739.4639.46546,400
17 Apr 202440.0041.1339.7040.2940.29683,700
16 Apr 202438.8939.6138.1539.0939.09479,300
15 Apr 202439.5140.4638.8239.0639.06600,600
12 Apr 202440.2540.4039.1339.3539.35487,600
11 Apr 202439.2239.9038.9839.8339.83464,000
10 Apr 202438.7239.1237.5438.6438.64496,700
09 Apr 202440.1440.2838.7138.8138.81704,400
08 Apr 202440.1340.4038.7940.0440.04814,000
05 Apr 202439.7740.5538.9340.0640.06742,200
04 Apr 202442.2442.2839.6139.8039.801,327,000
03 Apr 202440.9342.3140.1342.2042.20876,400
02 Apr 202440.7041.2239.7040.8340.831,107,900
01 Apr 202438.5041.1038.4640.8740.871,874,000
28 Mar 202437.6938.4737.5438.4638.46696,700
27 Mar 202437.3137.5836.8737.4537.45411,000
26 Mar 202437.8438.1436.6337.0137.01574,100
25 Mar 202437.7038.6037.4337.6737.67558,300
22 Mar 202438.1638.7237.9038.0438.04630,300
21 Mar 202437.4638.4337.4038.2538.25659,900
20 Mar 202437.3337.4136.3837.3237.32565,900
19 Mar 202436.8237.7136.6837.6837.68440,700
18 Mar 202437.5537.7037.0137.1937.19554,300
15 Mar 202437.2438.0837.2437.7137.712,110,200
14 Mar 202438.0038.1537.0237.3937.39558,200
13 Mar 202438.0438.5637.8537.8937.89647,100
12 Mar 202438.2138.9737.5937.6337.63704,400
11 Mar 202437.3837.9536.8837.7837.78646,800
08 Mar 202437.8038.4537.0637.5837.58769,700
07 Mar 202436.6937.8336.4737.6237.62614,200
06 Mar 202436.5836.7935.8236.5636.56648,200
05 Mar 202434.6036.5934.5336.1236.12892,800
04 Mar 202436.2136.2534.7334.9334.931,052,700
01 Mar 202436.5836.9035.9536.2336.23771,500
29 Feb 202435.7036.8035.7036.1536.15762,500
28 Feb 202435.5936.7635.5936.1236.12573,500
27 Feb 202436.2336.2435.0135.5835.58708,800
26 Feb 202436.0037.4535.7936.2336.23790,100
23 Feb 202435.4336.1734.8535.8535.85570,900
22 Feb 202435.2035.9934.7035.6635.66751,700
21 Feb 202434.1435.6234.1435.3335.33923,000
20 Feb 202434.9534.9733.0333.8633.861,159,800
16 Feb 202435.6436.2634.7834.9934.99772,800
15 Feb 202435.0035.6934.5035.4035.401,119,500
14 Feb 202436.2036.3135.5936.1636.16631,800
13 Feb 202435.2835.5434.8235.4835.48577,200
12 Feb 202435.1536.3635.1535.7135.71939,500
09 Feb 202436.1036.3434.7735.0035.00938,700
08 Feb 202435.7236.1535.5036.0336.03776,800
07 Feb 202435.5035.9835.1335.7835.781,077,100
06 Feb 202434.9336.5634.9035.8835.881,507,200
05 Feb 202435.1735.8334.4334.9334.931,799,000
02 Feb 202437.1037.4435.0435.5635.561,754,400
01 Feb 202438.5840.0335.8638.1338.132,657,400
31 Jan 202438.2238.4037.0337.4437.441,587,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...