NYSE - Delayed Quote USD

Dorian LPG Ltd. (LPG)

41.28 -0.53 (-1.27%)
At close: April 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 40.14 40.28 38.71 38.81 38.81 704,400
Apr 8, 2024 40.13 40.40 38.79 40.04 40.04 814,000
Apr 5, 2024 39.77 40.55 38.93 40.06 40.06 742,200
Apr 4, 2024 42.24 42.28 39.61 39.80 39.80 1,327,000
Apr 3, 2024 40.93 42.31 40.13 42.20 42.20 876,400
Apr 2, 2024 40.70 41.22 39.70 40.83 40.83 1,107,900
Apr 1, 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 8, 2024 37.80 38.45 37.06 37.58 37.58 769,700
Mar 7, 2024 36.69 37.83 36.47 37.62 37.62 614,200
Mar 6, 2024 36.58 36.79 35.82 36.56 36.56 648,200
Mar 5, 2024 34.60 36.59 34.53 36.12 36.12 892,800
Mar 4, 2024 36.21 36.25 34.73 34.93 34.93 1,052,700
Mar 1, 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 9, 2024 36.10 36.34 34.77 35.00 35.00 938,700
Feb 8, 2024 35.72 36.15 35.50 36.03 36.03 776,800
Feb 7, 2024 35.50 35.98 35.13 35.78 35.78 1,077,100
Feb 6, 2024 34.93 36.56 34.90 35.88 35.88 1,507,200
Feb 5, 2024 35.17 35.83 34.43 34.93 34.93 1,799,000
Feb 2, 2024 1.00 Dividend
Feb 2, 2024 37.10 37.44 35.04 35.56 35.56 1,754,400
Feb 1, 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 9, 2024 47.50 47.76 44.70 45.95 44.74 1,183,900
Jan 8, 2024 47.08 47.54 45.05 47.44 46.20 1,140,100
Jan 5, 2024 47.45 49.54 47.05 47.80 46.55 1,495,900
Jan 4, 2024 46.65 49.32 46.50 46.85 45.62 1,331,500
Jan 3, 2024 43.55 46.08 43.26 45.55 44.36 673,900
Jan 2, 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 8, 2023 38.76 39.65 38.62 39.36 38.33 1,040,000
Dec 7, 2023 42.25 42.31 37.42 38.69 37.68 2,009,100
Dec 6, 2023 43.93 44.53 42.28 42.47 41.36 751,800
Dec 5, 2023 44.25 45.06 44.00 44.04 42.89 629,800
Dec 4, 2023 43.73 44.90 43.55 44.25 43.09 783,800
Dec 1, 2023 42.38 43.97 42.20 43.74 42.59 765,800
Nov 30, 2023 41.65 42.60 41.33 42.36 41.25 959,000
Nov 29, 2023 42.22 42.40 40.19 41.65 40.56 1,337,800
Nov 28, 2023 44.10 44.14 42.06 42.23 41.12 1,090,100
Nov 27, 2023 44.20 44.33 43.29 44.14 42.98 935,200
Nov 24, 2023 42.35 44.33 42.35 44.05 42.89 502,300
Nov 22, 2023 41.86 42.31 41.11 42.30 41.19 820,200
Nov 21, 2023 42.37 42.46 41.46 41.99 40.89 760,400
Nov 20, 2023 39.40 43.12 39.40 42.72 41.60 1,669,300
Nov 17, 2023 37.49 39.90 37.49 39.09 38.06 1,152,900
Nov 16, 2023 37.03 37.88 37.03 37.37 36.39 466,900
Nov 15, 2023 37.03 38.10 36.73 37.21 36.23 785,000
Nov 14, 2023 37.50 37.58 36.18 37.00 36.03 885,000
Nov 13, 2023 36.50 37.68 36.48 37.32 36.34 988,500
Nov 10, 2023 35.50 36.46 35.13 36.19 35.24 712,000
Nov 9, 2023 36.34 36.47 35.12 35.38 34.45 554,800
Nov 8, 2023 36.80 36.86 35.43 35.80 34.86 865,500
Nov 7, 2023 37.38 37.95 36.88 36.98 36.01 945,700
Nov 6, 2023 38.00 38.15 36.83 37.72 36.73 1,384,900
Nov 3, 2023 37.63 38.24 35.76 38.07 37.07 1,545,700
Nov 2, 2023 35.44 39.15 35.07 38.79 37.77 1,881,300
Nov 1, 2023 32.56 35.23 32.49 34.77 33.86 1,351,200
Oct 31, 2023 30.61 32.02 30.61 31.97 31.13 850,400
Oct 30, 2023 31.67 31.67 30.06 30.37 29.57 650,500
Oct 27, 2023 31.90 32.06 31.14 31.52 30.69 488,400
Oct 26, 2023 31.24 32.08 30.80 31.75 30.92 1,069,100
Oct 25, 2023 31.16 31.50 31.00 31.22 30.40 684,600
Oct 24, 2023 30.48 31.38 30.48 31.16 30.34 695,600
Oct 23, 2023 30.03 30.95 29.37 30.40 29.60 724,600
Oct 20, 2023 29.62 30.36 29.26 30.05 29.26 753,400
Oct 19, 2023 1.00 Dividend
Oct 19, 2023 29.93 30.36 29.44 29.62 28.84 870,600
Oct 18, 2023 31.02 31.91 30.95 31.15 29.36 1,225,800
Oct 17, 2023 31.05 31.67 30.76 31.07 29.28 742,600
Oct 16, 2023 31.45 32.09 30.58 30.98 29.20 729,500
Oct 13, 2023 30.63 31.04 30.14 30.49 28.74 559,900
Oct 12, 2023 31.25 31.41 30.17 30.40 28.65 639,300
Oct 11, 2023 30.66 30.91 30.06 30.84 29.07 517,800
Oct 10, 2023 29.85 31.22 29.77 30.66 28.90 920,600
Oct 9, 2023 29.40 29.78 28.82 29.64 27.94 880,200
Oct 6, 2023 28.26 29.24 27.98 29.06 27.39 872,600
Oct 5, 2023 26.78 28.23 26.78 28.16 26.54 770,000
Oct 4, 2023 26.35 26.95 25.58 26.82 25.28 1,040,900
Oct 3, 2023 28.44 28.50 26.27 26.69 25.16 1,439,900
Oct 2, 2023 29.10 30.25 28.02 28.74 27.09 1,861,000
Sep 29, 2023 29.30 29.37 28.43 28.73 27.08 889,000
Sep 28, 2023 29.02 29.32 28.79 29.25 27.57 738,000
Sep 27, 2023 29.49 29.69 28.86 29.06 27.39 493,400
Sep 26, 2023 29.35 30.02 29.04 29.17 27.49 769,500
Sep 25, 2023 29.31 29.66 28.52 29.47 27.78 775,400
Sep 22, 2023 28.20 29.61 28.20 29.38 27.69 1,085,900
Sep 21, 2023 27.59 28.68 27.44 28.14 26.52 693,600
Sep 20, 2023 27.41 27.98 27.41 27.61 26.02 669,800
Sep 19, 2023 28.15 28.38 27.40 27.41 25.83 693,100
Sep 18, 2023 27.38 28.54 27.38 28.01 26.40 847,200
Sep 15, 2023 27.34 27.69 27.21 27.28 25.71 1,193,300
Sep 14, 2023 27.65 28.31 27.34 27.43 25.85 706,000
Sep 13, 2023 27.86 28.22 27.34 27.35 25.78 643,600
Sep 12, 2023 28.15 28.69 27.73 27.80 26.20 659,100
Sep 11, 2023 28.19 28.43 27.60 28.08 26.47 695,700
Sep 8, 2023 28.29 28.46 27.70 27.96 26.35 568,600
Sep 7, 2023 27.70 28.49 27.62 28.33 26.70 599,300
Sep 6, 2023 27.18 27.78 27.00 27.70 26.11 426,600
Sep 5, 2023 27.22 27.62 26.71 27.34 25.77 588,700
Sep 1, 2023 26.25 27.18 26.12 27.09 25.53 674,200
Aug 31, 2023 25.29 26.11 25.10 25.80 24.32 492,200
Aug 30, 2023 25.25 25.47 24.87 25.30 23.85 388,100
Aug 29, 2023 25.39 25.53 25.08 25.37 23.91 238,300
Aug 28, 2023 25.05 25.63 25.05 25.22 23.77 302,700
Aug 25, 2023 25.30 25.46 24.68 24.96 23.53 287,500
Aug 24, 2023 25.72 25.98 25.14 25.21 23.76 434,800
Aug 23, 2023 25.38 25.79 25.00 25.76 24.28 425,200
Aug 22, 2023 25.06 25.83 25.00 25.67 24.19 451,600
Aug 21, 2023 24.87 25.10 24.70 24.97 23.53 530,000
Aug 18, 2023 24.28 24.74 24.17 24.61 23.20 456,000
Aug 17, 2023 25.04 25.35 24.59 24.62 23.20 350,300
Aug 16, 2023 25.39 25.75 24.65 24.66 23.24 526,800
Aug 15, 2023 24.63 25.78 24.54 25.61 24.14 770,600
Aug 14, 2023 25.10 25.10 24.32 24.82 23.39 1,114,800
Aug 11, 2023 26.00 26.23 25.28 25.44 23.98 909,900
Aug 10, 2023 27.54 27.75 26.24 26.24 24.73 784,500
Aug 9, 2023 1.00 Dividend
Aug 9, 2023 27.52 28.26 27.34 27.63 26.04 1,013,100
Aug 8, 2023 29.08 29.20 28.26 28.36 25.79 899,000
Aug 7, 2023 28.48 29.20 28.33 29.16 26.51 1,033,400
Aug 4, 2023 28.09 28.68 27.67 28.33 25.76 863,300
Aug 3, 2023 27.86 28.52 27.30 27.95 25.41 897,600
Aug 2, 2023 28.79 29.34 28.01 28.22 25.66 1,293,100
Aug 1, 2023 29.74 30.00 29.06 29.54 26.86 1,122,900
Jul 31, 2023 29.60 30.09 29.16 29.74 27.04 824,300
Jul 28, 2023 28.74 29.36 28.55 29.19 26.54 875,300
Jul 27, 2023 27.72 29.00 27.48 28.24 25.68 1,037,700
Jul 26, 2023 27.00 27.75 26.90 27.57 25.07 467,000
Jul 25, 2023 27.20 27.81 26.81 27.35 24.87 499,900
Jul 24, 2023 25.82 27.17 25.75 27.16 24.70 980,000
Jul 21, 2023 26.16 26.23 25.00 25.68 23.35 525,500
Jul 20, 2023 26.44 26.47 25.89 26.17 23.80 514,500
Jul 19, 2023 25.21 26.19 25.10 26.18 23.80 519,000
Jul 18, 2023 24.65 25.01 24.57 24.93 22.67 339,700
Jul 17, 2023 24.65 24.76 24.34 24.70 22.46 321,000
Jul 14, 2023 25.46 25.47 24.26 24.53 22.30 668,000
Jul 13, 2023 25.78 25.92 25.55 25.70 23.37 376,900
Jul 12, 2023 26.14 26.30 25.52 25.68 23.35 330,900
Jul 11, 2023 26.00 26.46 25.71 25.93 23.58 470,800
Jul 10, 2023 25.82 26.34 25.55 25.71 23.38 421,600
Jul 7, 2023 25.71 26.58 25.65 26.22 23.84 375,000
Jul 6, 2023 25.82 25.95 25.10 25.71 23.38 456,600
Jul 5, 2023 25.96 26.63 25.76 26.07 23.70 477,800
Jul 3, 2023 25.76 26.36 25.75 25.96 23.60 264,600
Jun 30, 2023 25.39 25.94 25.08 25.65 23.32 491,100
Jun 29, 2023 24.61 25.41 24.57 25.17 22.89 402,200
Jun 28, 2023 23.98 24.44 23.90 24.40 22.19 399,100
Jun 27, 2023 24.05 24.47 23.92 24.06 21.88 391,200
Jun 26, 2023 24.20 24.63 24.01 24.01 21.83 419,300
Jun 23, 2023 25.00 25.00 24.10 24.17 21.98 1,307,000
Jun 22, 2023 24.80 25.18 24.52 25.13 22.85 351,900
Jun 21, 2023 24.32 25.29 24.28 24.83 22.58 525,500
Jun 20, 2023 24.59 24.59 24.02 24.32 22.11 431,500
Jun 16, 2023 25.11 25.20 24.34 24.47 22.25 899,700
Jun 15, 2023 24.48 24.85 24.20 24.85 22.60 386,800
Jun 14, 2023 24.25 24.68 24.24 24.46 22.24 499,200
Jun 13, 2023 23.63 24.24 23.61 24.19 22.00 583,800
Jun 12, 2023 23.60 23.65 23.33 23.40 21.28 481,600
Jun 9, 2023 23.38 23.82 23.28 23.64 21.50 381,100
Jun 8, 2023 23.64 23.89 23.39 23.46 21.33 464,400
Jun 7, 2023 23.38 23.68 23.09 23.55 21.41 418,700
Jun 6, 2023 23.09 23.38 22.62 23.20 21.10 509,600
Jun 5, 2023 23.95 24.25 23.16 23.39 21.27 415,100
Jun 2, 2023 24.26 24.40 23.56 24.08 21.90 446,600
Jun 1, 2023 23.27 24.00 23.20 23.99 21.81 449,400
May 31, 2023 23.30 23.67 23.02 23.08 20.99 762,100
May 30, 2023 24.24 24.35 23.31 23.37 21.25 482,500
May 26, 2023 24.41 24.63 24.05 24.28 22.08 462,500
May 25, 2023 24.32 25.56 24.10 24.33 22.12 803,600
May 24, 2023 24.09 24.10 22.44 23.32 21.20 714,400
May 23, 2023 24.15 24.42 23.77 23.85 21.69 554,900
May 22, 2023 23.86 24.42 23.67 24.09 21.90 659,600
May 19, 2023 22.83 24.00 22.72 23.79 21.63 711,700
May 18, 2023 22.00 22.57 21.75 22.50 20.46 510,800
May 17, 2023 21.50 22.05 21.41 21.93 19.94 471,900
May 16, 2023 21.50 21.75 21.25 21.27 19.34 352,000
May 15, 2023 21.94 22.17 21.73 21.79 19.81 403,000
May 12, 2023 21.91 22.33 21.71 21.79 19.81 365,800
May 11, 2023 21.67 22.30 21.55 21.92 19.93 495,800
May 10, 2023 21.60 21.91 21.11 21.88 19.90 388,500
May 9, 2023 22.02 22.02 21.35 21.48 19.53 763,700
May 8, 2023 22.00 22.62 21.68 22.25 20.23 1,051,600
May 5, 2023 1.00 Dividend
May 5, 2023 21.30 22.06 21.07 21.11 19.19 768,100
May 4, 2023 21.78 22.00 21.51 21.90 19.00 825,300
May 3, 2023 21.90 22.25 21.59 21.98 19.07 896,900
May 2, 2023 22.42 22.43 21.02 21.88 18.99 1,049,500
May 1, 2023 22.27 22.93 21.85 22.36 19.40 1,420,900
Apr 28, 2023 21.89 22.43 21.78 22.22 19.28 870,200
Apr 27, 2023 21.65 22.01 21.21 21.94 19.04 481,100
Apr 26, 2023 21.59 22.03 21.57 21.62 18.76 418,200

Related Tickers

TRMD TORM plc
34.03
+1.98%
 
FRO Frontline plc
23.44
+3.17%
 
FLNG FLEX LNG Ltd.
26.10
+0.77%
 
INSW International Seaways, Inc.
54.58
+1.87%
 
EURN Euronav NV
16.42
0.00%
 
TNK Teekay Tankers Ltd.
58.13
+2.70%
 
DHT DHT Holdings, Inc.
11.48
+1.77%
 
MPLX MPLX LP
41.88
+0.26%
 
CLCO Cool Company Ltd.
10.82
-1.01%
 
HESM Hess Midstream LP
34.94
-1.94%