5 DAY PERFORMANCE
-1.80%
1 MONTH PERFORMANCE
-8.89%
3 MONTH PERFORMANCE
-33.59%
6 MONTH PERFORMANCE
-46.17%
YEAR-TO-DATE PERFORMANCE
-47.64%
1 YEAR PERFORMANCE
-49.58%
Dorian LPG Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $22.72 | $22.97 (1.1%) | $23.41 | $22.65 | 2.55 M | $976.04 M |
| 12/19/2024 | $23.59 | $23.17 (-1.78%) | $23.91 | $23.05 | 759,100 | $984.54 M |
| 12/18/2024 | $23.07 | $23.32 (1.08%) | $23.87 | $23.07 | 696,749 | $990.91 M |
| 12/17/2024 | $22.95 | $22.94 (-0.04%) | $23.23 | $22.62 | 855,051 | $974.77 M |
| 12/16/2024 | $23.61 | $23.39 (-0.93%) | $23.92 | $23.21 | 685,886 | $993.89 M |
| 12/13/2024 | $24.06 | $23.86 (-0.83%) | $24.23 | $23.57 | 461,400 | $1.01 B |
| 12/12/2024 | $24.33 | $23.95 (-1.56%) | $24.51 | $23.83 | 595,305 | $1.02 B |
| 12/11/2024 | $24.25 | $24.32 (0.29%) | $24.75 | $23.95 | 897,391 | $1.03 B |
| 12/10/2024 | $23.34 | $24.05 (3.04%) | $24.46 | $23.00 | 877,000 | $1.02 B |
| 12/09/2024 | $22.98 | $23.15 (0.74%) | $23.42 | $22.82 | 691,700 | $983.69 M |
| 12/06/2024 | $23.42 | $22.69 (-3.12%) | $23.42 | $22.46 | 1.00 M | $964.14 M |
| 12/05/2024 | $23.40 | $23.40 (0%) | $23.88 | $23.17 | 667,702 | $994.31 M |
| 12/04/2024 | $24.23 | $23.39 (-3.47%) | $24.28 | $23.28 | 692,439 | $993.89 M |
| 12/03/2024 | $24.49 | $24.29 (-0.82%) | $24.67 | $23.70 | 770,317 | $1.03 B |
| 12/02/2024 | $24.33 | $24.42 (0.37%) | $24.55 | $23.83 | 660,040 | $1.04 B |
| 11/29/2024 | $24.25 | $24.47 (0.91%) | $24.60 | $23.92 | 333,200 | $1.04 B |
| 11/27/2024 | $24.27 | $24.38 (0.45%) | $24.89 | $24.05 | 445,000 | $1.04 B |
| 11/26/2024 | $25.31 | $24.61 (-2.77%) | $25.66 | $24.51 | 603,846 | $1.05 B |
| 11/25/2024 | $25.75 | $25.42 (-1.28%) | $25.75 | $24.90 | 826,145 | $1.08 B |
| 11/22/2024 | $25.12 | $25.74 (2.47%) | $25.93 | $25.12 | 599,014 | $1.09 B |
| 11/21/2024 | $25.55 | $25.21 (-1.33%) | $25.63 | $24.91 | 1.18 M | $1.07 B |
| 11/20/2024 | $25.82 | $25.70 (-0.46%) | $25.89 | $25.04 | 962,700 | $1.09 B |
| 11/19/2024 | $26.00 | $25.74 (-1%) | $26.01 | $25.54 | 655,200 | $1.09 B |
| 11/18/2024 | $26.05 | $26.22 (0.65%) | $26.41 | $26.01 | 697,365 | $1.11 B |
| 11/15/2024 | $27.66 | $26.00 (-6%) | $27.73 | $25.97 | 631,320 | $1.10 B |
| 11/14/2024 | $27.60 | $27.55 (-0.18%) | $28.11 | $27.49 | 644,903 | $1.17 B |
| 11/13/2024 | $26.65 | $27.36 (2.66%) | $27.58 | $26.56 | 534,788 | $1.16 B |
| 11/12/2024 | $26.64 | $26.57 (-0.26%) | $26.98 | $26.24 | 788,919 | $1.13 B |
| 11/11/2024 | $26.25 | $26.77 (1.98%) | $26.88 | $25.80 | 1.06 M | $1.14 B |
| 11/08/2024 | $27.09 | $26.86 (-0.85%) | $27.32 | $26.44 | 1.07 M | $1.14 B |
| 11/07/2024 | $28.25 | $27.53 (-2.55%) | $28.89 | $27.43 | 580,819 | $1.17 B |
| 11/06/2024 | $27.50 | $28.17 (2.44%) | $28.23 | $27.50 | 890,292 | $1.20 B |
| 11/05/2024 | $27.74 | $27.34 (-1.44%) | $28.25 | $26.92 | 970,538 | $1.16 B |
| 11/04/2024 | $29.34 | $28.84 (-1.7%) | $29.48 | $28.50 | 733,893 | $1.23 B |
| 11/01/2024 | $29.27 | $29.31 (0.14%) | $29.76 | $29.00 | 601,037 | $1.25 B |
| 10/31/2024 | $29.91 | $28.85 (-3.54%) | $30.31 | $28.64 | 870,800 | $1.23 B |
| 10/30/2024 | $30.24 | $29.58 (-2.18%) | $30.30 | $29.36 | 666,640 | $1.26 B |
| 10/29/2024 | $30.64 | $30.35 (-0.95%) | $30.94 | $30.22 | 529,083 | $1.29 B |
| 10/28/2024 | $30.75 | $30.75 (0%) | $31.06 | $30.35 | 643,192 | $1.31 B |
| 10/25/2024 | $30.50 | $31.03 (1.74%) | $31.16 | $30.43 | 484,160 | $1.32 B |
| 10/24/2024 | $31.01 | $30.37 (-2.06%) | $31.13 | $30.17 | 574,600 | $1.29 B |
| 10/23/2024 | $31.28 | $30.22 (-3.39%) | $31.31 | $30.17 | 613,761 | $1.28 B |
| 10/22/2024 | $32.69 | $31.67 (-3.12%) | $32.78 | $31.65 | 489,582 | $1.35 B |
| 10/21/2024 | $33.00 | $32.78 (-0.67%) | $33.19 | $32.07 | 588,800 | $1.39 B |
| 10/18/2024 | $33.33 | $32.76 (-1.71%) | $33.33 | $32.66 | 348,388 | $1.39 B |
| 10/17/2024 | $33.26 | $32.98 (-0.84%) | $33.67 | $32.96 | 351,600 | $1.40 B |
| 10/16/2024 | $33.93 | $33.12 (-2.39%) | $33.93 | $32.83 | 590,657 | $1.41 B |
| 10/15/2024 | $34.25 | $33.55 (-2.04%) | $34.25 | $33.50 | 638,122 | $1.43 B |
| 10/14/2024 | $34.91 | $34.62 (-0.83%) | $34.94 | $34.36 | 394,300 | $1.47 B |
| 10/11/2024 | $34.51 | $35.29 (2.26%) | $35.37 | $34.51 | 297,087 | $1.50 B |
| 10/10/2024 | $34.64 | $34.65 (0.03%) | $34.91 | $34.25 | 391,100 | $1.47 B |
| 10/09/2024 | $35.10 | $34.69 (-1.17%) | $35.10 | $34.63 | 419,051 | $1.47 B |
| 10/08/2024 | $35.71 | $35.46 (-0.7%) | $35.72 | $34.52 | 666,100 | $1.51 B |
| 10/07/2024 | $35.91 | $35.93 (0.06%) | $35.94 | $35.16 | 596,641 | $1.53 B |
| 10/04/2024 | $36.57 | $35.81 (-2.08%) | $36.61 | $35.62 | 365,759 | $1.52 B |
| 10/03/2024 | $36.26 | $36.13 (-0.36%) | $36.65 | $35.78 | 620,741 | $1.54 B |
| 10/02/2024 | $36.61 | $36.35 (-0.71%) | $37.16 | $35.48 | 736,251 | $1.54 B |
| 10/01/2024 | $34.21 | $35.91 (4.97%) | $36.43 | $34.03 | 1.09 M | $1.53 B |
| 09/30/2024 | $34.13 | $34.42 (0.85%) | $34.55 | $33.81 | 507,719 | $1.46 B |
| 09/27/2024 | $34.38 | $33.97 (-1.19%) | $34.38 | $33.83 | 280,101 | $1.44 B |
| 09/26/2024 | $33.00 | $33.98 (2.97%) | $34.52 | $32.93 | 718,969 | $1.44 B |
| 09/25/2024 | $34.51 | $33.05 (-4.23%) | $34.64 | $32.82 | 912,342 | $1.40 B |
| 09/24/2024 | $34.86 | $34.89 (0.09%) | $35.08 | $34.54 | 364,600 | $1.48 B |
| 09/23/2024 | $34.68 | $34.39 (-0.84%) | $35.01 | $34.05 | 536,000 | $1.46 B |