Dorian LPG Ltd (LPG) Historical Stock Data
24.96 ↓0.06 (-0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LPG is down -0.18% a day on average. There have been 14 days where Dorian LPG Ltd closed green and 16 days where LPG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 25.00 | 24.96 | ↓$0.04 (-0.16%) | 24.86 | 25.28 | 371.69K |
| 2025-12-04 | 25.10 | 25.02 | ↓$0.08 (-0.32%) | 24.89 | 25.33 | 238.33K |
| 2025-12-03 | 24.74 | 24.99 | ↑$0.25 (1.01%) | 24.68 | 25.38 | 266.48K |
| 2025-12-02 | 24.47 | 24.46 | ↓$0.01 (-0.04%) | 24.07 | 24.59 | 314.06K |
| 2025-12-01 | 24.89 | 24.64 | ↓$0.25 (-1.00%) | 24.56 | 25.12 | 274.61K |
| 2025-11-28 | 24.61 | 24.78 | ↑$0.17 (0.69%) | 24.61 | 25.05 | 233.94K |
| 2025-11-26 | 24.52 | 24.58 | ↑$0.06 (0.24%) | 24.52 | 25.04 | 475.56K |
| 2025-11-25 | 24.56 | 24.74 | ↑$0.18 (0.73%) | 24.26 | 24.79 | 279.51K |
| 2025-11-24 | 24.76 | 24.60 | ↓$0.16 (-0.65%) | 24.07 | 24.92 | 429.19K |
| 2025-11-21 | 24.64 | 24.92 | ↑$0.28 (1.14%) | 24.42 | 24.96 | 453.14K |
| 2025-11-20 | 25.63 | 24.70 | ↓$0.93 (-3.63%) | 24.68 | 25.74 | 468.83K |
| 2025-11-19 | 25.38 | 25.34 | ↓$0.04 (-0.16%) | 25.10 | 25.75 | 409.85K |
| 2025-11-18 | 25.48 | 25.89 | ↑$0.41 (1.61%) | 25.27 | 26.26 | 404.82K |
| 2025-11-17 | 26.29 | 25.47 | ↓$0.82 (-3.12%) | 25.36 | 26.33 | 422.56K |
| 2025-11-14 | 26.33 | 26.72 | ↑$0.39 (1.48%) | 25.82 | 26.76 | 485.65K |
| 2025-11-13 | 26.56 | 26.48 | ↓$0.08 (-0.30%) | 26.35 | 26.99 | 436.07K |
| 2025-11-12 | 26.77 | 26.59 | ↓$0.18 (-0.67%) | 26.34 | 27.22 | 544.65K |
| 2025-11-11 | 27.50 | 26.56 | ↓$0.94 (-3.42%) | 26.53 | 27.62 | 484.02K |
| 2025-11-10 | 27.41 | 27.37 | ↓$0.04 (-0.15%) | 26.64 | 27.70 | 494.61K |
| 2025-11-07 | 27.75 | 27.79 | ↑$0.04 (0.14%) | 27.10 | 27.81 | 475.64K |
| 2025-11-06 | 28.78 | 27.17 | ↓$1.61 (-5.59%) | 27.16 | 28.89 | 884.09K |
| 2025-11-05 | 28.78 | 29.57 | ↑$0.79 (2.74%) | 28.76 | 29.72 | 327.01K |
| 2025-11-04 | 28.80 | 29.07 | ↑$0.27 (0.94%) | 28.14 | 29.20 | 320.10K |
| 2025-11-03 | 28.81 | 29.52 | ↑$0.71 (2.46%) | 28.62 | 29.67 | 493.34K |
| 2025-10-31 | 28.48 | 28.85 | ↑$0.37 (1.30%) | 28.23 | 29.00 | 316.39K |
| 2025-10-30 | 28.64 | 28.31 | ↓$0.33 (-1.15%) | 28.25 | 28.78 | 366.47K |
| 2025-10-29 | 29.02 | 28.88 | ↓$0.14 (-0.48%) | 28.35 | 29.49 | 562.04K |
| 2025-10-28 | 27.85 | 28.67 | ↑$0.82 (2.94%) | 27.83 | 28.83 | 379.47K |
| 2025-10-27 | 27.87 | 27.99 | ↑$0.12 (0.43%) | 27.80 | 28.08 | 391.32K |
| 2025-10-24 | 28.27 | 27.61 | ↓$0.66 (-2.33%) | 27.58 | 28.56 | 407.64K |
Create an account or log in to view more rows.
$LPG what caused the sell off in an otherwise good tech market today?
$LPG CHUG CHUG CHUG
$LPG headed back to all time highs shortly
$LPG Take it Bears !
$LPG wow
looking like it’s going to be a monster day!
$LPG now is the time to slap that ask!!!
$LPG in it to win it
$LPG Hedgies
we aren't going anywhere!
$LPG choo choo
$LPG Tendie tickets on discount today!!!