-
5 DAY PERFORMANCE
-2.55% -
1 MONTH PERFORMANCE
-11.11% -
3 MONTH PERFORMANCE
-18.97% -
6 MONTH PERFORMANCE
-11.60% -
YEAR-TO-DATE PERFORMANCE
-22.50% -
1 YEAR PERFORMANCE
+18.34%
Dorian LPG Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $34.38 | $33.97 (-1.19%) | $34.38 | $33.83 | 280,012 | $1.39 B |
| 09/26/2024 | $33.00 | $33.98 (2.97%) | $34.52 | $32.93 | 718,969 | $1.39 B |
| 09/25/2024 | $34.51 | $33.05 (-4.23%) | $34.64 | $32.82 | 912,342 | $1.35 B |
| 09/24/2024 | $34.86 | $34.89 (0.09%) | $35.08 | $34.54 | 364,600 | $1.43 B |
| 09/23/2024 | $34.68 | $34.39 (-0.84%) | $35.01 | $34.05 | 536,000 | $1.41 B |
| 09/20/2024 | $34.86 | $34.59 (-0.77%) | $35.12 | $34.43 | 1.75 M | $1.41 B |
| 09/19/2024 | $36.07 | $35.39 (-1.89%) | $36.07 | $35.33 | 438,807 | $1.45 B |
| 09/18/2024 | $35.80 | $35.22 (-1.62%) | $36.39 | $35.15 | 460,900 | $1.44 B |
| 09/17/2024 | $35.37 | $35.62 (0.71%) | $35.64 | $34.96 | 328,000 | $1.46 B |
| 09/16/2024 | $34.50 | $35.11 (1.77%) | $35.37 | $34.20 | 431,385 | $1.44 B |
| 09/13/2024 | $34.84 | $34.47 (-1.06%) | $35.04 | $34.40 | 490,754 | $1.41 B |
| 09/12/2024 | $34.53 | $34.64 (0.32%) | $35.14 | $34.32 | 508,133 | $1.42 B |
| 09/11/2024 | $34.06 | $34.35 (0.85%) | $34.59 | $34.05 | 405,180 | $1.41 B |
| 09/10/2024 | $35.64 | $33.96 (-4.71%) | $35.69 | $33.71 | 579,100 | $1.39 B |
| 09/09/2024 | $35.80 | $35.60 (-0.56%) | $36.23 | $35.31 | 568,305 | $1.46 B |
| 09/06/2024 | $35.81 | $35.85 (0.11%) | $36.16 | $35.56 | 524,953 | $1.47 B |
| 09/05/2024 | $36.11 | $35.73 (-1.05%) | $36.39 | $35.72 | 531,852 | $1.46 B |
| 09/04/2024 | $37.21 | $36.13 (-2.9%) | $37.32 | $36.11 | 513,917 | $1.48 B |
| 09/03/2024 | $38.78 | $37.46 (-3.4%) | $39.14 | $37.25 | 540,205 | $1.53 B |
| 08/30/2024 | $38.32 | $38.99 (1.75%) | $39.03 | $38.32 | 510,300 | $1.59 B |
| 08/29/2024 | $37.76 | $38.25 (1.3%) | $38.54 | $37.42 | 327,030 | $1.56 B |
| 08/28/2024 | $38.57 | $37.53 (-2.7%) | $38.79 | $37.25 | 465,141 | $1.54 B |
| 08/27/2024 | $38.38 | $38.89 (1.33%) | $38.92 | $37.96 | 420,023 | $1.59 B |
| 08/26/2024 | $38.60 | $38.51 (-0.23%) | $39.35 | $38.47 | 452,600 | $1.58 B |
| 08/23/2024 | $37.38 | $38.30 (2.46%) | $38.35 | $37.26 | 411,300 | $1.57 B |
| 08/22/2024 | $37.14 | $36.95 (-0.51%) | $37.61 | $36.90 | 396,349 | $1.51 B |
| 08/21/2024 | $37.20 | $37.15 (-0.13%) | $37.59 | $36.98 | 394,200 | $1.52 B |
| 08/20/2024 | $37.43 | $36.81 (-1.66%) | $37.50 | $36.74 | 375,043 | $1.51 B |
| 08/19/2024 | $38.42 | $37.80 (-1.61%) | $38.42 | $37.30 | 494,400 | $1.55 B |
| 08/16/2024 | $37.55 | $38.41 (2.29%) | $38.78 | $37.48 | 598,233 | $1.57 B |
| 08/15/2024 | $37.37 | $37.60 (0.62%) | $38.35 | $37.22 | 838,200 | $1.54 B |
| 08/14/2024 | $36.27 | $36.87 (1.65%) | $37.37 | $35.90 | 874,500 | $1.51 B |
| 08/13/2024 | $35.73 | $36.03 (0.84%) | $36.07 | $35.10 | 729,600 | $1.47 B |
| 08/12/2024 | $35.87 | $35.73 (-0.39%) | $36.48 | $35.66 | 581,800 | $1.46 B |
| 08/09/2024 | $35.93 | $35.72 (-0.58%) | $36.23 | $35.53 | 463,029 | $1.46 B |
| 08/08/2024 | $36.42 | $36.00 (-1.15%) | $36.52 | $35.34 | 822,649 | $1.47 B |
| 08/07/2024 | $38.45 | $37.37 (-2.81%) | $38.64 | $37.00 | 752,934 | $1.53 B |
| 08/06/2024 | $37.32 | $37.77 (1.21%) | $38.03 | $36.41 | 690,348 | $1.54 B |
| 08/05/2024 | $36.30 | $37.16 (2.37%) | $37.28 | $34.86 | 1.01 M | $1.52 B |
| 08/02/2024 | $39.00 | $38.07 (-2.38%) | $39.08 | $37.71 | 990,900 | $1.56 B |
| 08/01/2024 | $41.50 | $39.70 (-4.34%) | $42.38 | $39.37 | 753,815 | $1.62 B |
| 07/31/2024 | $40.61 | $40.86 (0.62%) | $41.06 | $40.03 | 653,800 | $1.67 B |
| 07/30/2024 | $39.42 | $39.83 (1.04%) | $40.87 | $39.34 | 750,700 | $1.63 B |
| 07/29/2024 | $41.52 | $40.29 (-2.96%) | $42.31 | $39.94 | 542,100 | $1.65 B |
| 07/26/2024 | $39.90 | $41.43 (3.83%) | $41.44 | $39.74 | 856,530 | $1.68 B |
| 07/25/2024 | $40.72 | $39.51 (-2.97%) | $40.78 | $39.30 | 724,505 | $1.60 B |
| 07/24/2024 | $40.68 | $40.50 (-0.44%) | $41.67 | $39.82 | 700,801 | $1.65 B |
| 07/23/2024 | $39.71 | $40.17 (1.16%) | $40.27 | $39.19 | 400,219 | $1.63 B |
| 07/22/2024 | $39.29 | $40.00 (1.81%) | $40.31 | $39.28 | 418,577 | $1.62 B |
| 07/19/2024 | $39.38 | $39.28 (-0.25%) | $39.53 | $38.90 | 311,438 | $1.60 B |
| 07/18/2024 | $39.71 | $39.33 (-0.96%) | $39.87 | $38.75 | 432,147 | $1.60 B |
| 07/17/2024 | $40.39 | $39.71 (-1.68%) | $40.49 | $39.23 | 595,127 | $1.61 B |
| 07/16/2024 | $40.24 | $40.54 (0.75%) | $40.89 | $40.00 | 373,732 | $1.65 B |
| 07/15/2024 | $40.06 | $40.08 (0.05%) | $40.60 | $39.84 | 515,113 | $1.63 B |
| 07/12/2024 | $41.19 | $39.85 (-3.25%) | $41.31 | $39.84 | 542,570 | $1.62 B |
| 07/11/2024 | $41.79 | $41.12 (-1.6%) | $41.79 | $40.82 | 475,733 | $1.67 B |
| 07/10/2024 | $41.66 | $41.62 (-0.1%) | $42.00 | $41.21 | 502,039 | $1.69 B |
| 07/09/2024 | $41.50 | $41.50 (0%) | $41.93 | $41.26 | 335,276 | $1.69 B |
| 07/08/2024 | $43.36 | $41.67 (-3.9%) | $43.51 | $41.58 | 576,758 | $1.69 B |
| 07/05/2024 | $43.72 | $43.68 (-0.09%) | $43.85 | $43.18 | 532,433 | $1.77 B |
| 07/03/2024 | $42.89 | $43.55 (1.54%) | $43.84 | $42.89 | 397,992 | $1.77 B |
| 07/02/2024 | $41.65 | $42.08 (1.03%) | $42.29 | $41.35 | 274,187 | $1.71 B |
| 07/01/2024 | $41.96 | $41.67 (-0.69%) | $42.13 | $41.41 | 309,703 | $1.69 B |