Dorian LPG Ltd. (LPG)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

41.43

+1.92

(+4.86%)

At close: 04:00PM EDT

41.42

-0.01

(-0.02%)

After hours:

07:55PM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	39.90	41.44	39.74	41.43	41.43	855,200
25 Jul 2024	40.72	40.78	39.30	39.51	39.51	724,500
24 Jul 2024	40.68	41.67	39.82	40.50	40.50	700,700
23 Jul 2024	39.71	40.27	39.19	40.17	40.17	400,200
22 Jul 2024	39.29	40.31	39.28	40.00	40.00	418,600
19 Jul 2024	39.38	39.53	38.90	39.28	39.28	311,400
18 Jul 2024	39.71	39.87	38.75	39.33	39.33	432,100
17 Jul 2024	40.39	40.49	39.23	39.71	39.71	595,100
16 Jul 2024	40.24	40.89	40.00	40.54	40.54	373,600
15 Jul 2024	40.06	40.60	39.84	40.08	40.08	515,100
12 Jul 2024	41.19	41.31	39.84	39.85	39.85	542,500
11 Jul 2024	41.79	41.79	40.82	41.12	41.12	475,700
10 Jul 2024	41.66	42.00	41.21	41.62	41.62	502,000
09 Jul 2024	41.50	41.93	41.26	41.50	41.50	335,300
08 Jul 2024	43.36	43.51	41.58	41.67	41.67	576,700
05 Jul 2024	43.72	43.85	43.18	43.68	43.68	532,400
03 Jul 2024	42.89	43.84	42.89	43.55	43.55	398,000
02 Jul 2024	41.65	42.29	41.35	42.08	42.08	274,200
01 Jul 2024	41.96	42.13	41.41	41.67	41.67	309,700
28 Jun 2024	42.11	42.60	41.66	41.96	41.96	854,700
27 Jun 2024	42.40	42.55	41.60	41.80	41.80	356,100
26 Jun 2024	42.71	42.73	41.95	42.47	42.47	415,200
25 Jun 2024	41.95	42.62	41.40	42.55	42.55	349,300
24 Jun 2024	42.80	43.20	42.05	42.09	42.09	464,300
21 Jun 2024	42.48	43.26	42.31	42.67	42.67	1,682,700
20 Jun 2024	43.00	43.84	42.53	42.65	42.65	709,800
18 Jun 2024	41.29	43.02	41.29	42.98	42.98	668,900
17 Jun 2024	40.75	41.64	40.74	41.29	41.29	622,200
14 Jun 2024	42.15	42.15	40.57	40.65	40.65	784,800
13 Jun 2024	42.83	42.99	42.11	42.32	42.32	822,700
12 Jun 2024	42.75	43.78	42.51	43.38	43.38	602,300
11 Jun 2024	43.50	43.67	41.16	42.43	42.43	1,109,300
10 Jun 2024	44.00	44.50	42.70	43.90	43.90	909,700
07 Jun 2024	44.67	45.30	43.30	44.27	44.27	1,393,900
06 Jun 2024	45.30	46.00	44.00	44.95	44.95	3,831,600
05 Jun 2024	49.08	50.30	48.84	50.30	50.30	449,200
04 Jun 2024	49.80	50.00	48.21	48.56	48.56	672,600
03 Jun 2024	51.13	51.13	49.50	50.34	50.34	560,200
31 May 2024	51.51	51.66	50.16	50.61	50.61	892,000
30 May 2024	48.11	51.48	47.92	51.17	51.17	1,037,900
29 May 2024	47.80	48.30	47.28	48.09	48.09	533,500
28 May 2024	48.50	48.54	47.17	48.03	48.03	594,300
24 May 2024	46.55	48.14	46.25	48.07	48.07	801,100
23 May 2024	46.10	46.77	45.41	46.01	46.01	944,100
22 May 2024	43.56	47.68	43.02	45.10	45.10	1,222,000
21 May 2024	44.20	45.07	44.06	44.81	44.81	598,600
20 May 2024	43.97	44.60	43.73	44.15	44.15	513,200
17 May 2024	44.22	44.22	42.91	43.73	43.73	451,800
16 May 2024	44.29	44.83	43.59	43.90	43.90	459,900
15 May 2024	44.30	44.53	43.61	44.32	44.32	618,400
14 May 2024	43.30	44.20	42.94	44.02	44.02	574,800
13 May 2024	43.44	43.60	42.60	43.29	43.29	472,500
10 May 2024	44.49	45.10	43.15	43.17	43.17	677,800
09 May 2024	43.46	44.33	43.46	44.10	44.10	679,800
08 May 2024	42.26	43.93	42.15	43.77	43.77	827,100
07 May 2024	41.28	42.72	41.00	42.27	42.27	778,000
07 May 2024	1 Dividend
06 May 2024	43.42	43.75	41.88	42.00	41.00	963,900
03 May 2024	43.01	43.49	42.33	42.89	41.87	892,600
02 May 2024	41.66	42.89	41.52	42.64	41.62	825,900
01 May 2024	41.47	41.94	40.77	41.10	40.12	501,500
30 Apr 2024	42.20	42.40	41.15	41.32	40.34	663,000
29 Apr 2024	41.75	42.48	41.23	42.39	41.38	542,300
26 Apr 2024	41.46	42.33	40.93	41.78	40.79	570,600
25 Apr 2024	41.64	41.96	39.91	41.28	40.30	866,100
24 Apr 2024	42.04	42.75	41.68	41.81	40.81	598,500
23 Apr 2024	40.78	41.82	39.78	41.74	40.75	793,100
22 Apr 2024	39.77	40.96	39.43	40.89	39.92	520,500
19 Apr 2024	39.34	40.18	39.32	39.80	38.85	586,900
18 Apr 2024	40.20	40.53	39.27	39.46	38.52	546,400
17 Apr 2024	40.00	41.13	39.70	40.29	39.33	683,700
16 Apr 2024	38.89	39.61	38.15	39.09	38.16	479,300
15 Apr 2024	39.51	40.46	38.82	39.06	38.13	600,600
12 Apr 2024	40.25	40.40	39.13	39.35	38.41	487,600
11 Apr 2024	39.22	39.90	38.98	39.83	38.88	464,000
10 Apr 2024	38.72	39.12	37.54	38.64	37.72	496,700
09 Apr 2024	40.14	40.28	38.71	38.81	37.89	704,400
08 Apr 2024	40.13	40.40	38.79	40.04	39.09	814,000
05 Apr 2024	39.77	40.55	38.93	40.06	39.11	742,200
04 Apr 2024	42.24	42.28	39.61	39.80	38.85	1,327,000
03 Apr 2024	40.93	42.31	40.13	42.20	41.20	876,400
02 Apr 2024	40.70	41.22	39.70	40.83	39.86	1,107,900
01 Apr 2024	38.50	41.10	38.46	40.87	39.90	1,874,000
28 Mar 2024	37.69	38.47	37.54	38.46	37.54	696,700
27 Mar 2024	37.31	37.58	36.87	37.45	36.56	411,000
26 Mar 2024	37.84	38.14	36.63	37.01	36.13	574,100
25 Mar 2024	37.70	38.60	37.43	37.67	36.77	558,300
22 Mar 2024	38.16	38.72	37.90	38.04	37.13	630,300
21 Mar 2024	37.46	38.43	37.40	38.25	37.34	659,900
20 Mar 2024	37.33	37.41	36.38	37.32	36.43	565,900
19 Mar 2024	36.82	37.71	36.68	37.68	36.78	440,700
18 Mar 2024	37.55	37.70	37.01	37.19	36.30	554,300
15 Mar 2024	37.24	38.08	37.24	37.71	36.81	2,110,200
14 Mar 2024	38.00	38.15	37.02	37.39	36.50	558,200
13 Mar 2024	38.04	38.56	37.85	37.89	36.99	647,100
12 Mar 2024	38.21	38.97	37.59	37.63	36.73	704,400
11 Mar 2024	37.38	37.95	36.88	37.78	36.88	646,800
08 Mar 2024	37.80	38.45	37.06	37.58	36.69	769,700
07 Mar 2024	36.69	37.83	36.47	37.62	36.72	614,200
06 Mar 2024	36.58	36.79	35.82	36.56	35.69	648,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,349.47-46.80(-0.38%)

NZD/USD0.5890+0.0001(+0.01%)

NZD/EUR0.5417-0.0009(-0.16%)

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

OIL76.44-1.84(-2.35%)

Dorian LPG Ltd. (LPG)

NZX 50
12,349.47
-46.80(-0.38%)

NZD/USD
0.5890
+0.0001(+0.01%)

NZD/EUR
0.5417
-0.0009(-0.16%)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

OIL
76.44
-1.84(-2.35%)