UK Markets closed

Dorian LPG Ltd. (LPG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.34-0.08 (-0.52%)
At close: 04:00PM EDT
15.34 0.00 (0.00%)
After hours: 04:28PM EDT
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 202215.0515.3914.6015.3415.34663,370
12 Aug 202215.9115.9215.1615.4215.42750,600
11 Aug 202216.5616.7716.2116.6816.68751,200
10 Aug 202216.6716.6716.1916.3516.35783,100
09 Aug 202216.2016.5016.0416.4716.47742,100
08 Aug 202215.7916.1915.7715.9315.93611,900
05 Aug 202215.0715.7515.0115.7015.70491,300
04 Aug 202216.1716.2015.2015.3115.31757,800
03 Aug 202216.8517.2016.2016.2116.21621,800
02 Aug 202216.5717.0516.3816.7816.78539,100
01 Aug 202216.1216.5815.9116.4116.41566,800
29 Jul 202216.1516.2915.8316.1216.12495,200
28 Jul 202216.4716.5615.6815.9315.93574,800
27 Jul 202216.3616.5516.0216.4216.42525,400
26 Jul 202216.4516.9116.1516.4616.46626,900
25 Jul 202215.9416.3515.8116.3216.32336,300
22 Jul 202216.3016.3515.6215.7215.72373,800
21 Jul 202216.3516.3815.9516.2716.27315,700
20 Jul 202216.1216.3715.9116.3316.33316,800
19 Jul 202215.6716.3815.5116.2116.21538,900
18 Jul 202215.7315.9715.4815.7715.77579,900
15 Jul 202215.0615.2814.6815.2715.27285,800
14 Jul 202214.5014.8714.3314.8414.84378,200
13 Jul 202214.1914.9514.1914.8014.80373,000
12 Jul 202214.3714.5114.1114.3014.30384,500
11 Jul 202214.4114.7214.3714.5714.57239,400
08 Jul 202214.6214.8614.4614.6514.65293,700
07 Jul 202214.4014.8914.4014.5314.53533,300
06 Jul 202214.4114.5213.4813.9213.92562,600
05 Jul 202214.6114.6714.1314.5314.53567,200
01 Jul 202215.1015.2714.4014.9614.96399,400
30 Jun 202215.1715.2914.8915.2015.20410,000
29 Jun 202215.7515.7815.2115.3015.30510,700
28 Jun 202215.6515.6715.2815.4415.44343,000
27 Jun 202214.8815.5314.8115.3715.37494,900
24 Jun 202214.2314.8114.0214.6914.69848,900
23 Jun 202214.8815.0013.8614.0014.00764,300
22 Jun 202214.9515.1814.7714.7914.79644,200
21 Jun 202214.5815.6414.5815.4715.47565,600
17 Jun 202214.9215.0614.1214.4314.431,492,100
16 Jun 202215.3115.5014.8715.0515.05672,100
15 Jun 202215.9015.9515.2715.6015.60910,600
14 Jun 202216.0216.2615.8215.9515.95493,300
13 Jun 202216.3616.4715.6515.7415.74810,800
10 Jun 202216.4717.0016.3216.8616.86631,600
09 Jun 202217.5017.5316.6216.6516.65813,000
08 Jun 202218.1718.1717.4517.5317.53548,700
07 Jun 202217.9618.4417.7818.1018.10530,600
06 Jun 202218.0018.3517.7718.1318.13771,900
03 Jun 202217.8718.1817.7518.0718.07724,700
02 Jun 202218.0018.0017.5717.6817.68737,700
01 Jun 202217.0118.1817.0118.0918.09937,400
31 May 202217.2017.3616.7117.0017.001,290,000
27 May 202216.1916.9816.1116.8616.86659,600
26 May 202216.6016.7116.0416.2816.28685,700
25 May 202215.8916.6415.8916.5916.59440,000
24 May 202216.0216.2115.8116.0216.02436,300
23 May 202215.9516.0515.7016.0216.02691,900
20 May 202215.7216.0015.5315.8115.81462,000
19 May 202215.1915.8215.0115.6015.60643,300
18 May 202215.5815.8915.0315.3015.30727,000
17 May 202216.2016.4615.5315.5515.55786,100
16 May 202215.4216.2615.3416.0716.07868,700
13 May 202215.5115.8714.9015.3615.361,163,000
12 May 202217.9218.3017.3017.7317.731,329,600
11 May 202218.2518.5017.8417.9017.90862,200
10 May 202217.1118.1717.0518.1518.151,596,700
09 May 202217.1417.3216.6016.8616.861,387,200
06 May 202217.4317.5917.0317.3217.321,115,600
05 May 202216.5017.4216.2217.2617.261,511,600
04 May 202215.3115.5015.0815.4315.43367,400
03 May 202214.6615.1314.6615.0415.04303,800
02 May 202214.6514.8414.2514.6014.60423,200
29 Apr 202215.2315.2514.6714.7214.72307,800
28 Apr 202215.0615.4014.5515.2715.27528,700
27 Apr 202214.4314.9114.2914.8414.84600,800
26 Apr 202214.2514.6114.0914.3814.38534,000
25 Apr 202214.5114.5313.8514.2014.20755,400
22 Apr 202214.9715.4014.7514.8614.86515,000
21 Apr 202215.6815.7414.9615.0215.02559,700
20 Apr 202215.7315.8515.4115.7015.70469,900
19 Apr 202215.9015.9515.5615.6615.66597,800
18 Apr 202215.8716.2015.7116.0216.02640,600
14 Apr 202215.6116.0515.5615.7715.77431,500
13 Apr 202215.4515.6315.3315.5515.55648,600
12 Apr 202215.4415.6815.2715.4415.44581,400
11 Apr 202215.4115.6315.1215.1815.18767,500
08 Apr 202215.1515.6315.1515.3715.37867,200
07 Apr 202214.8915.4614.8415.0815.08853,400
06 Apr 202215.0515.5814.7414.8414.841,295,100
05 Apr 202214.3314.9814.3014.7714.77726,500
04 Apr 202214.9814.9914.2114.3614.36550,900
01 Apr 202214.6014.9514.5814.7414.74561,700
31 Mar 202214.1314.6514.1314.4914.49702,100
30 Mar 202214.2114.5014.1214.2114.21381,800
29 Mar 202214.3914.3913.8414.1114.11933,600
28 Mar 202214.7014.8014.4514.6514.65567,600
25 Mar 202214.1815.0214.1714.8614.86847,200
24 Mar 202213.7314.0813.6314.0214.02347,500
23 Mar 202213.6713.7913.4813.7113.71285,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...