NYSE - Delayed Quote USD

Dorian LPG Ltd. (LPG)

Compare

24.63

+0.42

+(1.73%)

At close: January 29 at 4:00:02 PM EST

24.68

+0.05

+(0.21%)

After hours: 7:56:16 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 29, 2025	24.28	24.76	24.15	24.63	24.63	512,200
Jan 28, 2025	24.40	24.69	23.91	24.21	24.21	619,400
Jan 27, 2025	23.78	24.75	23.61	24.29	24.29	799,300
Jan 24, 2025	24.30	24.43	23.33	23.64	23.64	794,200
Jan 23, 2025	24.17	24.48	23.98	24.20	24.20	652,300
Jan 22, 2025	23.61	24.03	23.16	23.89	23.89	1,104,800
Jan 21, 2025	25.40	25.47	23.41	23.73	23.73	1,100,400
Jan 17, 2025	25.53	25.61	25.01	25.20	25.20	652,300
Jan 16, 2025	26.95	26.95	25.33	25.40	25.40	738,900
Jan 15, 2025	27.00	27.53	26.70	27.03	27.03	616,100
Jan 14, 2025	26.65	26.87	26.11	26.86	26.86	700,700
Jan 13, 2025	26.22	26.59	25.72	26.47	26.47	680,000
Jan 10, 2025	25.74	26.19	25.33	25.97	25.97	753,000
Jan 8, 2025	24.85	24.99	24.22	24.90	24.90	688,600
Jan 7, 2025	24.86	25.08	24.59	24.97	24.97	684,500
Jan 6, 2025	25.30	25.54	24.15	24.39	24.39	808,500
Jan 3, 2025	25.49	25.51	24.69	24.91	24.91	564,500
Jan 2, 2025	24.87	26.27	24.87	25.36	25.36	713,800
Dec 31, 2024	24.01	24.59	23.88	24.37	24.37	487,800
Dec 30, 2024	23.99	24.30	23.71	24.01	24.01	569,100
Dec 27, 2024	23.96	24.03	23.60	23.91	23.91	478,300
Dec 26, 2024	24.18	24.28	23.67	23.97	23.97	683,600
Dec 24, 2024	24.24	24.56	23.93	24.35	24.35	402,600
Dec 23, 2024	23.04	24.23	22.92	24.08	24.08	740,600
Dec 20, 2024	22.72	23.41	22.65	22.97	22.97	3,038,400
Dec 19, 2024	23.59	23.91	23.05	23.17	23.17	759,100
Dec 18, 2024	23.07	23.87	23.07	23.32	23.32	696,700
Dec 17, 2024	22.95	23.23	22.62	22.94	22.94	855,000
Dec 16, 2024	23.61	23.92	23.21	23.39	23.39	685,600
Dec 13, 2024	24.06	24.23	23.57	23.86	23.86	461,400
Dec 12, 2024	24.33	24.51	23.83	23.95	23.95	595,300
Dec 11, 2024	24.25	24.75	23.95	24.32	24.32	897,300
Dec 10, 2024	23.34	24.46	23.00	24.05	24.05	877,000
Dec 9, 2024	22.98	23.42	22.82	23.15	23.15	691,700
Dec 6, 2024	23.42	23.42	22.46	22.69	22.69	1,000,300
Dec 5, 2024	23.40	23.88	23.17	23.40	23.40	667,700
Dec 4, 2024	24.23	24.28	23.28	23.39	23.39	692,300
Dec 3, 2024	24.49	24.67	23.70	24.29	24.29	770,300
Dec 2, 2024	24.33	24.55	23.83	24.42	24.42	659,800
Nov 29, 2024	24.25	24.60	23.92	24.47	24.47	333,200
Nov 27, 2024	24.27	24.89	24.05	24.38	24.38	445,000
Nov 26, 2024	25.31	25.66	24.51	24.61	24.61	603,600
Nov 25, 2024	25.75	25.75	24.90	25.42	25.42	825,800
Nov 22, 2024	25.12	25.93	25.12	25.74	25.74	599,000
Nov 21, 2024	25.55	25.63	24.91	25.21	25.21	1,181,000
Nov 20, 2024	25.82	25.89	25.04	25.70	25.70	962,700
Nov 19, 2024	26.00	26.01	25.54	25.74	25.74	655,200
Nov 18, 2024	26.05	26.41	26.01	26.22	26.22	697,200
Nov 15, 2024	27.66	27.73	25.97	26.00	26.00	631,100
Nov 14, 2024	27.60	28.11	27.49	27.55	27.55	644,700
Nov 13, 2024	26.65	27.58	26.56	27.36	27.36	534,500
Nov 12, 2024	26.64	26.98	26.24	26.57	26.57	788,700
Nov 11, 2024	26.25	26.88	25.80	26.77	26.77	1,062,700
Nov 8, 2024	27.09	27.32	26.44	26.86	26.86	1,071,400
Nov 7, 2024	28.25	28.89	27.43	27.53	27.53	580,800
Nov 6, 2024	27.50	28.23	27.50	28.17	28.17	890,200
Nov 5, 2024	1.00 Dividend
Nov 5, 2024	27.74	28.25	26.92	27.34	27.34	970,500
Nov 4, 2024	29.34	29.48	28.50	28.84	27.84	733,600
Nov 1, 2024	29.27	29.76	29.00	29.31	28.29	600,600
Oct 31, 2024	29.91	30.31	28.64	28.85	27.85	870,800
Oct 30, 2024	30.24	30.30	29.36	29.58	28.55	666,600
Oct 29, 2024	30.64	30.94	30.22	30.35	29.30	529,000
Oct 28, 2024	30.75	31.06	30.35	30.75	29.68	643,100
Oct 25, 2024	30.50	31.16	30.43	31.03	29.95	484,100
Oct 24, 2024	31.01	31.13	30.17	30.37	29.32	574,600
Oct 23, 2024	31.28	31.31	30.17	30.22	29.17	613,700
Oct 22, 2024	32.69	32.78	31.65	31.67	30.57	489,300
Oct 21, 2024	33.00	33.19	32.07	32.78	31.64	588,800
Oct 18, 2024	33.33	33.33	32.66	32.76	31.62	348,300
Oct 17, 2024	33.26	33.67	32.96	32.98	31.84	351,600
Oct 16, 2024	33.93	33.93	32.83	33.12	31.97	590,600
Oct 15, 2024	34.25	34.25	33.50	33.55	32.39	638,100
Oct 14, 2024	34.91	34.94	34.36	34.62	33.42	394,300
Oct 11, 2024	34.51	35.37	34.51	35.29	34.07	296,900
Oct 10, 2024	34.64	34.91	34.25	34.65	33.45	391,100
Oct 9, 2024	35.10	35.10	34.63	34.69	33.49	419,000
Oct 8, 2024	35.71	35.72	34.51	35.46	34.23	666,100
Oct 7, 2024	35.91	35.94	35.16	35.93	34.68	596,600
Oct 4, 2024	36.57	36.61	35.62	35.81	34.57	365,600
Oct 3, 2024	36.26	36.65	35.78	36.13	34.88	620,700
Oct 2, 2024	36.61	37.16	35.48	36.35	35.09	736,100
Oct 1, 2024	34.21	36.43	34.03	35.91	34.66	1,092,100
Sep 30, 2024	34.13	34.55	33.81	34.42	33.23	507,700
Sep 27, 2024	34.38	34.38	33.83	33.97	32.79	280,100
Sep 26, 2024	33.00	34.51	32.93	33.98	32.80	718,900
Sep 25, 2024	34.51	34.64	32.82	33.05	31.90	912,300
Sep 24, 2024	34.86	35.08	34.54	34.89	33.68	364,600
Sep 23, 2024	34.68	35.01	34.05	34.39	33.20	536,000
Sep 20, 2024	34.86	35.12	34.43	34.59	33.39	1,748,700
Sep 19, 2024	36.07	36.07	35.33	35.39	34.16	438,800
Sep 18, 2024	35.80	36.39	35.15	35.22	34.00	460,900
Sep 17, 2024	35.37	35.64	34.96	35.62	34.38	328,000
Sep 16, 2024	34.50	35.37	34.20	35.11	33.89	431,300
Sep 13, 2024	34.84	35.04	34.40	34.47	33.27	490,600
Sep 12, 2024	34.53	35.14	34.32	34.64	33.44	508,100
Sep 11, 2024	34.06	34.59	34.05	34.35	33.16	405,100
Sep 10, 2024	35.64	35.69	33.71	33.96	32.78	579,100
Sep 9, 2024	35.80	36.23	35.31	35.60	34.37	568,300
Sep 6, 2024	35.81	36.16	35.56	35.85	34.61	524,900
Sep 5, 2024	36.11	36.39	35.72	35.73	34.49	531,800
Sep 4, 2024	37.21	37.32	36.11	36.13	34.88	513,900
Sep 3, 2024	38.78	39.14	37.25	37.46	36.16	540,200
Aug 30, 2024	38.32	39.03	38.32	38.99	37.64	510,300
Aug 29, 2024	37.76	38.54	37.42	38.25	36.92	327,000
Aug 28, 2024	38.57	38.79	37.25	37.53	36.23	465,100
Aug 27, 2024	38.38	38.92	37.96	38.89	37.54	420,000
Aug 26, 2024	38.60	39.35	38.47	38.51	37.17	452,600
Aug 23, 2024	37.38	38.35	37.26	38.30	36.97	411,300
Aug 22, 2024	37.14	37.61	36.90	36.95	35.67	396,100
Aug 21, 2024	37.20	37.58	36.98	37.15	35.86	394,200
Aug 20, 2024	37.43	37.50	36.74	36.81	35.53	375,000
Aug 19, 2024	38.42	38.42	37.30	37.80	36.49	494,400
Aug 16, 2024	37.55	38.78	37.47	38.41	37.08	598,200
Aug 15, 2024	37.37	38.35	37.22	37.60	36.30	838,200
Aug 14, 2024	36.27	37.37	35.90	36.87	35.59	874,500
Aug 13, 2024	35.73	36.07	35.10	36.03	34.78	729,600
Aug 12, 2024	35.87	36.48	35.66	35.73	34.49	581,800
Aug 9, 2024	35.93	36.23	35.53	35.72	34.48	463,000
Aug 8, 2024	1.00 Dividend
Aug 8, 2024	36.42	36.52	35.34	36.00	34.75	822,600
Aug 7, 2024	38.45	38.64	37.00	37.37	35.11	752,900
Aug 6, 2024	37.32	38.03	36.41	37.77	35.48	690,300
Aug 5, 2024	36.30	37.28	34.86	37.16	34.91	1,009,300
Aug 2, 2024	39.00	39.08	37.71	38.07	35.77	990,900
Aug 1, 2024	41.50	42.38	39.37	39.70	37.30	753,700
Jul 31, 2024	40.61	41.06	40.03	40.86	38.39	653,800
Jul 30, 2024	39.42	40.87	39.34	39.83	37.42	750,700
Jul 29, 2024	41.52	42.31	39.94	40.29	37.85	542,100
Jul 26, 2024	39.90	41.44	39.74	41.43	38.92	856,500
Jul 25, 2024	40.72	40.78	39.30	39.51	37.12	724,500
Jul 24, 2024	40.68	41.67	39.82	40.50	38.05	700,700
Jul 23, 2024	39.71	40.27	39.19	40.17	37.74	400,200
Jul 22, 2024	39.29	40.31	39.28	40.00	37.58	418,600
Jul 19, 2024	39.38	39.53	38.90	39.28	36.90	311,400
Jul 18, 2024	39.71	39.87	38.75	39.33	36.95	432,100
Jul 17, 2024	40.39	40.49	39.23	39.71	37.31	595,100
Jul 16, 2024	40.24	40.89	40.00	40.54	38.09	373,600
Jul 15, 2024	40.06	40.60	39.84	40.08	37.65	515,100
Jul 12, 2024	41.19	41.31	39.84	39.85	37.44	542,500
Jul 11, 2024	41.79	41.79	40.82	41.12	38.63	475,700
Jul 10, 2024	41.66	42.00	41.21	41.62	39.10	502,000
Jul 9, 2024	41.50	41.93	41.26	41.50	38.99	335,300
Jul 8, 2024	43.36	43.51	41.58	41.67	39.15	576,700
Jul 5, 2024	43.72	43.85	43.18	43.68	41.04	532,400
Jul 3, 2024	42.89	43.84	42.89	43.55	40.91	398,000
Jul 2, 2024	41.65	42.29	41.35	42.08	39.53	274,200
Jul 1, 2024	41.96	42.13	41.41	41.67	39.15	309,700
Jun 28, 2024	42.11	42.60	41.66	41.96	39.42	854,700
Jun 27, 2024	42.40	42.55	41.60	41.80	39.27	356,100
Jun 26, 2024	42.71	42.73	41.95	42.47	39.90	415,200
Jun 25, 2024	41.95	42.62	41.40	42.55	39.98	349,300
Jun 24, 2024	42.80	43.20	42.05	42.09	39.54	464,300
Jun 21, 2024	42.48	43.26	42.31	42.67	40.09	1,682,700
Jun 20, 2024	43.00	43.84	42.53	42.65	40.07	709,800
Jun 18, 2024	41.29	43.02	41.29	42.98	40.38	668,900
Jun 17, 2024	40.75	41.64	40.74	41.29	38.79	622,200
Jun 14, 2024	42.15	42.15	40.57	40.65	38.19	784,800
Jun 13, 2024	42.83	42.99	42.11	42.32	39.76	822,700
Jun 12, 2024	42.75	43.78	42.51	43.38	40.76	602,300
Jun 11, 2024	43.50	43.67	41.16	42.43	39.86	1,109,300
Jun 10, 2024	44.00	44.50	42.70	43.90	41.24	909,700
Jun 7, 2024	44.67	45.30	43.30	44.27	41.59	1,393,900
Jun 6, 2024	45.30	46.00	44.00	44.95	42.23	3,831,600
Jun 5, 2024	49.08	50.30	48.84	50.30	47.26	449,200
Jun 4, 2024	49.80	50.00	48.21	48.56	45.62	672,600
Jun 3, 2024	51.13	51.13	49.50	50.34	47.29	560,200
May 31, 2024	51.51	51.66	50.16	50.61	47.55	892,000
May 30, 2024	48.11	51.48	47.92	51.17	48.07	1,037,900
May 29, 2024	47.80	48.30	47.28	48.09	45.18	533,500
May 28, 2024	48.50	48.54	47.17	48.03	45.12	594,300
May 24, 2024	46.55	48.14	46.25	48.07	45.16	801,100
May 23, 2024	46.10	46.77	45.41	46.01	43.23	944,100
May 22, 2024	43.56	47.68	43.02	45.10	42.37	1,222,000
May 21, 2024	44.20	45.07	44.06	44.81	42.10	598,600
May 20, 2024	43.97	44.60	43.73	44.15	41.48	513,200
May 17, 2024	44.22	44.22	42.91	43.73	41.08	451,800
May 16, 2024	44.29	44.83	43.59	43.90	41.24	459,900
May 15, 2024	44.30	44.53	43.61	44.32	41.64	618,400
May 14, 2024	43.30	44.20	42.94	44.02	41.36	574,800
May 13, 2024	43.44	43.60	42.60	43.29	40.67	472,500
May 10, 2024	44.49	45.10	43.15	43.17	40.56	677,800
May 9, 2024	43.46	44.33	43.46	44.10	41.43	679,800
May 8, 2024	42.26	43.93	42.15	43.77	41.12	827,100
May 7, 2024	1.00 Dividend
May 7, 2024	41.28	42.72	41.00	42.27	39.71	778,000
May 6, 2024	43.42	43.75	41.88	42.00	38.52	963,900
May 3, 2024	43.01	43.49	42.33	42.89	39.34	892,600
May 2, 2024	41.66	42.89	41.52	42.64	39.11	825,900
May 1, 2024	41.47	41.94	40.77	41.10	37.69	501,500
Apr 30, 2024	42.20	42.40	41.15	41.32	37.90	663,000
Apr 29, 2024	41.75	42.48	41.23	42.39	38.88	542,300
Apr 26, 2024	41.46	42.33	40.93	41.78	38.32	570,600
Apr 25, 2024	41.64	41.96	39.91	41.28	37.86	866,100
Apr 24, 2024	42.04	42.75	41.68	41.81	38.35	598,500
Apr 23, 2024	40.78	41.82	39.78	41.74	38.28	793,100
Apr 22, 2024	39.77	40.96	39.43	40.89	37.50	520,500
Apr 19, 2024	39.34	40.18	39.32	39.80	36.50	586,900
Apr 18, 2024	40.20	40.53	39.27	39.46	36.19	546,400
Apr 17, 2024	40.00	41.13	39.70	40.29	36.95	683,700
Apr 16, 2024	38.89	39.61	38.15	39.09	35.85	479,300
Apr 15, 2024	39.51	40.46	38.82	39.06	35.82	600,600
Apr 12, 2024	40.25	40.40	39.13	39.35	36.09	487,600
Apr 11, 2024	39.22	39.90	38.98	39.83	36.53	464,000
Apr 10, 2024	38.72	39.12	37.54	38.64	35.44	496,700
Apr 9, 2024	40.14	40.28	38.71	38.81	35.59	704,400
Apr 8, 2024	40.13	40.40	38.79	40.04	36.72	814,000
Apr 5, 2024	39.77	40.55	38.93	40.06	36.74	742,200
Apr 4, 2024	42.24	42.28	39.61	39.80	36.50	1,327,000
Apr 3, 2024	40.93	42.31	40.13	42.20	38.70	876,400
Apr 2, 2024	40.70	41.22	39.70	40.83	37.45	1,107,900
Apr 1, 2024	38.50	41.10	38.46	40.87	37.48	1,874,000
Mar 28, 2024	37.69	38.47	37.54	38.46	35.27	696,700
Mar 27, 2024	37.31	37.58	36.87	37.45	34.35	411,000
Mar 26, 2024	37.84	38.14	36.63	37.01	33.94	574,100
Mar 25, 2024	37.70	38.60	37.43	37.67	34.55	558,300
Mar 22, 2024	38.16	38.72	37.90	38.04	34.89	630,300
Mar 21, 2024	37.46	38.43	37.40	38.25	35.08	659,900
Mar 20, 2024	37.33	37.41	36.38	37.32	34.23	565,900
Mar 19, 2024	36.82	37.71	36.68	37.68	34.56	440,700
Mar 18, 2024	37.55	37.70	37.01	37.19	34.11	554,300
Mar 15, 2024	37.24	38.08	37.24	37.71	34.58	2,110,200
Mar 14, 2024	38.00	38.15	37.02	37.39	34.29	558,200
Mar 13, 2024	38.04	38.56	37.85	37.89	34.75	647,100
Mar 12, 2024	38.21	38.97	37.59	37.63	34.51	704,400
Mar 11, 2024	37.38	37.95	36.88	37.78	34.65	646,800
Mar 8, 2024	37.80	38.45	37.06	37.58	34.47	769,700
Mar 7, 2024	36.69	37.83	36.47	37.62	34.50	614,200
Mar 6, 2024	36.58	36.79	35.82	36.56	33.53	648,200
Mar 5, 2024	34.60	36.59	34.53	36.12	33.13	892,800
Mar 4, 2024	36.21	36.25	34.73	34.93	32.04	1,052,700
Mar 1, 2024	36.58	36.90	35.95	36.23	33.23	771,500
Feb 29, 2024	35.70	36.80	35.70	36.15	33.15	762,500
Feb 28, 2024	35.59	36.76	35.59	36.12	33.13	573,500
Feb 27, 2024	36.23	36.24	35.01	35.58	32.63	708,800
Feb 26, 2024	36.00	37.45	35.79	36.23	33.23	790,100
Feb 23, 2024	35.43	36.17	34.85	35.85	32.88	570,900
Feb 22, 2024	35.20	35.99	34.70	35.66	32.70	751,700
Feb 21, 2024	34.14	35.62	34.14	35.33	32.40	923,000
Feb 20, 2024	34.95	34.97	33.03	33.86	31.05	1,159,800
Feb 16, 2024	35.64	36.26	34.78	34.99	32.09	772,800
Feb 15, 2024	35.00	35.69	34.50	35.40	32.47	1,119,500
Feb 14, 2024	36.20	36.31	35.59	36.16	33.16	631,800
Feb 13, 2024	35.28	35.54	34.82	35.48	32.54	577,200
Feb 12, 2024	35.15	36.36	35.15	35.71	32.75	939,500
Feb 9, 2024	36.10	36.34	34.77	35.00	32.10	938,700
Feb 8, 2024	35.72	36.15	35.50	36.03	33.04	776,800
Feb 7, 2024	35.50	35.98	35.13	35.78	32.81	1,077,100
Feb 6, 2024	34.93	36.56	34.90	35.88	32.91	1,507,200
Feb 5, 2024	35.17	35.83	34.43	34.93	32.04	1,799,000
Feb 2, 2024	1.00 Dividend
Feb 2, 2024	37.10	37.44	35.04	35.56	32.61	1,754,400
Feb 1, 2024	38.58	40.03	35.86	38.13	34.05	2,657,400
Jan 31, 2024	38.22	38.40	37.03	37.44	33.44	1,587,000
Jan 30, 2024	38.50	39.01	37.75	38.88	34.72	1,274,100

TRMD TORM plc

19.52

+1.61%

INSW International Seaways, Inc.

37.48

+3.14%

FLNG FLEX LNG Ltd.

25.96

+2.08%

FRO Frontline plc

16.94

+3.23%

STNG Scorpio Tankers Inc.

47.78

+3.04%

DHT DHT Holdings, Inc.

11.17

+1.18%

PAA Plains All American Pipeline, L.P.

20.64

+0.58%

TNK Teekay Tankers Ltd.

41.02

+3.22%

NAT Nordic American Tankers Limited

2.7100

+1.88%

MPLX MPLX LP

51.70

+0.27%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Dorian LPG Ltd. (LPG)

Related Tickers