5 DAY PERFORMANCE
+6.54%
1 MONTH PERFORMANCE
+21.31%
3 MONTH PERFORMANCE
+1.52%
6 MONTH PERFORMANCE
-1.31%
YEAR-TO-DATE PERFORMANCE
+20.46%
1 YEAR PERFORMANCE
+19.04%
Dorian LPG Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $29.24 | $29.32 (0.27%) | $29.64 | $29.00 | 112.52 K | |
| 01/28/2026 | $28.29 | $28.93 (2.26%) | $29.40 | $28.04 | 569.18 K | $1.23 B |
| 01/27/2026 | $27.13 | $27.93 (2.95%) | $28.20 | $27.13 | 422.45 K | $1.19 B |
| 01/26/2026 | $27.87 | $27.28 (-2.12%) | $28.00 | $27.19 | 547.07 K | $1.16 B |
| 01/23/2026 | $28.06 | $27.52 (-1.92%) | $28.42 | $27.50 | 501.33 K | $1.17 B |
| 01/22/2026 | $28.50 | $28.06 (-1.54%) | $28.59 | $27.40 | 608.62 K | $1.19 B |
| 01/21/2026 | $28.50 | $28.62 (0.42%) | $28.88 | $28.33 | 552.01 K | $1.22 B |
| 01/20/2026 | $28.30 | $28.53 (0.81%) | $28.54 | $28.01 | 295.76 K | $1.21 B |
| 01/16/2026 | $29.14 | $28.49 (-2.23%) | $29.50 | $28.41 | 422.01 K | $1.21 B |
| 01/15/2026 | $28.69 | $29.23 (1.88%) | $29.24 | $28.36 | 416.50 K | $1.24 B |
| 01/14/2026 | $28.87 | $28.98 (0.38%) | $29.37 | $28.57 | 645.61 K | $1.23 B |
| 01/13/2026 | $28.36 | $28.70 (1.2%) | $29.17 | $28.36 | 461.30 K | $1.22 B |
| 01/12/2026 | $28.48 | $28.21 (-0.95%) | $28.48 | $27.64 | 470.92 K | $1.20 B |
| 01/09/2026 | $27.69 | $27.21 (-1.73%) | $27.84 | $26.86 | 387.13 K | $1.16 B |
| 01/08/2026 | $27.98 | $27.86 (-0.43%) | $28.20 | $27.21 | 550.00 K | $1.19 B |
| 01/07/2026 | $27.35 | $27.97 (2.27%) | $28.06 | $26.97 | 652.66 K | $1.20 B |
| 01/06/2026 | $25.77 | $26.59 (3.18%) | $27.50 | $25.73 | 856.82 K | $1.14 B |
| 01/05/2026 | $25.16 | $24.97 (-0.76%) | $25.84 | $24.81 | 630.00 K | $1.07 B |
| 01/02/2026 | $24.60 | $24.75 (0.61%) | $24.91 | $24.05 | 550.70 K | $1.06 B |
| 12/31/2025 | $24.00 | $24.34 (1.42%) | $24.36 | $23.86 | 367.60 K | $1.04 B |
| 12/30/2025 | $24.22 | $23.93 (-1.2%) | $24.36 | $23.91 | 390.30 K | $1.02 B |
| 12/29/2025 | $24.32 | $24.17 (-0.62%) | $24.45 | $24.10 | 339.30 K | $1.03 B |
| 12/26/2025 | $24.09 | $24.37 (1.16%) | $24.45 | $24.03 | 381.71 K | $1.04 B |
| 12/24/2025 | $24.00 | $24.14 (0.58%) | $24.19 | $23.76 | 254.74 K | $1.03 B |
| 12/23/2025 | $24.33 | $23.98 (-1.44%) | $24.38 | $23.96 | 413.13 K | $1.03 B |
| 12/22/2025 | $24.62 | $24.31 (-1.26%) | $24.89 | $24.20 | 400.10 K | $1.04 B |
| 12/19/2025 | $24.91 | $24.54 (-1.49%) | $25.28 | $24.51 | 855.62 K | $1.05 B |
| 12/18/2025 | $25.01 | $25.08 (0.28%) | $25.19 | $24.77 | 480.79 K | $1.07 B |
| 12/17/2025 | $25.13 | $25.12 (-0.04%) | $25.43 | $24.67 | 486.12 K | $1.07 B |
| 12/16/2025 | $24.76 | $24.84 (0.32%) | $25.11 | $24.71 | 446.04 K | $1.06 B |
| 12/15/2025 | $24.52 | $25.00 (1.96%) | $25.19 | $24.52 | 639.76 K | $1.07 B |
| 12/12/2025 | $24.29 | $24.52 (0.95%) | $24.75 | $24.25 | 429.61 K | $1.05 B |
| 12/11/2025 | $24.25 | $24.24 (-0.04%) | $24.37 | $23.89 | 768.57 K | $1.04 B |
| 12/10/2025 | $24.49 | $24.32 (-0.69%) | $24.67 | $23.90 | 477.89 K | $1.04 B |
| 12/09/2025 | $24.59 | $24.45 (-0.57%) | $24.65 | $24.37 | 336.41 K | $1.05 B |
| 12/08/2025 | $24.92 | $24.56 (-1.44%) | $25.60 | $24.51 | 376.70 K | $1.05 B |
| 12/05/2025 | $25.00 | $24.96 (-0.16%) | $25.28 | $24.86 | 463.29 K | $1.07 B |
| 12/04/2025 | $25.10 | $25.02 (-0.32%) | $25.33 | $24.89 | 324.10 K | $1.07 B |
| 12/03/2025 | $24.74 | $24.99 (1.01%) | $25.38 | $24.68 | 349.83 K | $1.07 B |
| 12/02/2025 | $24.47 | $24.46 (-0.04%) | $24.60 | $24.05 | 407.71 K | $1.05 B |
| 12/01/2025 | $24.89 | $24.64 (-1%) | $25.12 | $24.56 | 580.00 K | $1.05 B |
| 11/28/2025 | $24.61 | $24.78 (0.69%) | $25.05 | $24.58 | 233.94 K | $1.06 B |
| 11/26/2025 | $24.52 | $24.58 (0.24%) | $25.04 | $24.52 | 475.73 K | $1.05 B |
| 11/25/2025 | $24.56 | $24.74 (0.73%) | $24.79 | $24.26 | 367.43 K | $1.06 B |
| 11/24/2025 | $24.76 | $24.60 (-0.65%) | $24.92 | $24.06 | 665.80 K | $1.05 B |
| 11/21/2025 | $24.64 | $24.92 (1.14%) | $24.96 | $24.42 | 558.93 K | $1.07 B |
| 11/20/2025 | $25.63 | $24.70 (-3.63%) | $25.74 | $24.67 | 598.35 K | $1.06 B |
| 11/19/2025 | $25.38 | $25.34 (-0.16%) | $25.75 | $25.10 | 532.10 K | $1.08 B |
| 11/18/2025 | $25.48 | $25.89 (1.61%) | $26.26 | $25.27 | 506.03 K | $1.11 B |
| 11/17/2025 | $26.29 | $25.47 (-3.12%) | $26.33 | $25.36 | 455.70 K | $1.09 B |
| 11/14/2025 | $26.33 | $26.72 (1.48%) | $26.76 | $25.82 | 632.50 K | $1.14 B |
| 11/13/2025 | $26.56 | $26.48 (-0.3%) | $27.00 | $26.31 | 521.40 K | $1.13 B |
| 11/12/2025 | $26.77 | $26.59 (-0.67%) | $27.22 | $26.34 | 556.70 K | $1.14 B |
| 11/11/2025 | $27.50 | $26.56 (-3.42%) | $27.62 | $26.53 | 484.07 K | $1.14 B |
| 11/10/2025 | $27.41 | $27.37 (-0.15%) | $27.70 | $26.64 | 603.58 K | $1.17 B |
| 11/07/2025 | $27.75 | $27.79 (0.14%) | $27.81 | $27.10 | 619.80 K | $1.19 B |
| 11/06/2025 | $27.98 | $27.17 (-2.89%) | $28.89 | $27.15 | 1.00 M | $1.16 B |
| 11/05/2025 | $28.78 | $29.57 (2.74%) | $29.73 | $28.76 | 451.90 K | $1.26 B |
| 11/04/2025 | $28.80 | $29.07 (0.94%) | $29.20 | $28.14 | 412.00 K | $1.24 B |
| 11/03/2025 | $28.81 | $29.52 (2.46%) | $29.67 | $28.62 | 580.73 K | $1.26 B |
| 10/31/2025 | $28.48 | $28.85 (1.3%) | $29.00 | $28.23 | 316.44 K | $1.23 B |
| 10/30/2025 | $28.64 | $28.31 (-1.15%) | $28.79 | $28.25 | 446.43 K | $1.21 B |
| 10/29/2025 | $29.02 | $28.88 (-0.48%) | $29.49 | $28.35 | 562.11 K | $1.23 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
