5 DAY PERFORMANCE
+16.36%
1 MONTH PERFORMANCE
+5.77%
3 MONTH PERFORMANCE
+1.84%
6 MONTH PERFORMANCE
-29.59%
YEAR-TO-DATE PERFORMANCE
+0.08%
1 YEAR PERFORMANCE
-35.18%
Dorian LPG Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $20.40 | $20.90 (2.45%) | $21.09 | $20.21 | 707,048 | $887.25 M |
| 03/11/2025 | $20.59 | $20.35 (-1.17%) | $20.76 | $20.00 | 700,583 | $866.39 M |
| 03/10/2025 | $20.81 | $20.31 (-2.4%) | $20.97 | $20.05 | 727,300 | $864.68 M |
| 03/07/2025 | $21.15 | $20.96 (-0.9%) | $21.58 | $20.82 | 701,302 | $892.36 M |
| 03/06/2025 | $20.12 | $20.99 (4.32%) | $21.01 | $20.12 | 693,638 | $893.63 M |
| 03/05/2025 | $20.43 | $19.97 (-2.25%) | $20.87 | $19.71 | 485,094 | $850.21 M |
| 03/04/2025 | $19.66 | $20.42 (3.87%) | $20.52 | $19.36 | 651,995 | $869.37 M |
| 03/03/2025 | $20.38 | $19.88 (-2.45%) | $20.70 | $19.71 | 656,547 | $846.38 M |
| 02/28/2025 | $20.13 | $20.36 (1.14%) | $20.83 | $20.09 | 905,700 | $866.81 M |
| 02/27/2025 | $20.56 | $20.10 (-2.24%) | $20.77 | $19.83 | 1.09 M | $855.74 M |
| 02/26/2025 | $21.25 | $20.60 (-3.06%) | $21.71 | $20.43 | 824,395 | $877.03 M |
| 02/25/2025 | $22.49 | $21.18 (-5.82%) | $22.59 | $21.05 | 1.07 M | $901.72 M |
| 02/24/2025 | $22.38 | $22.57 (0.85%) | $22.76 | $22.10 | 641,099 | $960.90 M |
| 02/21/2025 | $22.94 | $22.42 (-2.27%) | $23.00 | $22.30 | 565,000 | $954.51 M |
| 02/20/2025 | $22.55 | $22.75 (0.89%) | $23.22 | $22.38 | 573,593 | $968.56 M |
| 02/19/2025 | $22.89 | $22.75 (-0.61%) | $23.33 | $22.40 | 502,702 | $968.56 M |
| 02/18/2025 | $22.44 | $22.95 (2.27%) | $23.27 | $22.32 | 666,300 | $977.08 M |
| 02/14/2025 | $23.07 | $22.55 (-2.25%) | $23.10 | $22.23 | 534,651 | $960.05 M |
| 02/13/2025 | $23.06 | $22.76 (-1.3%) | $23.40 | $22.70 | 497,403 | $968.99 M |
| 02/12/2025 | $23.22 | $23.06 (-0.69%) | $23.62 | $23.00 | 592,178 | $981.76 M |
| 02/11/2025 | $23.82 | $23.57 (-1.05%) | $23.95 | $23.46 | 414,003 | $1.00 B |
| 02/10/2025 | $23.67 | $23.79 (0.51%) | $23.85 | $23.14 | 658,200 | $1.01 B |
| 02/07/2025 | $23.37 | $23.44 (0.3%) | $23.94 | $23.30 | 596,317 | $997.94 M |
| 02/06/2025 | $24.93 | $23.49 (-5.78%) | $25.05 | $23.47 | 1.03 M | $1.00 B |
| 02/05/2025 | $24.27 | $24.87 (2.47%) | $24.99 | $24.20 | 897,200 | $1.06 B |
| 02/04/2025 | $24.19 | $24.99 (3.31%) | $25.50 | $23.70 | 1.59 M | $1.06 B |
| 02/03/2025 | $24.22 | $23.97 (-1.03%) | $24.72 | $23.70 | 924,108 | $1.02 B |
| 01/31/2025 | $24.37 | $24.04 (-1.35%) | $24.49 | $23.25 | 1.61 M | $1.02 B |
| 01/30/2025 | $25.00 | $25.37 (1.48%) | $25.57 | $24.60 | 714,921 | $1.08 B |
| 01/29/2025 | $24.28 | $24.63 (1.44%) | $24.76 | $24.15 | 512,700 | $1.05 B |
| 01/28/2025 | $24.40 | $24.21 (-0.78%) | $24.69 | $23.91 | 619,503 | $1.03 B |
| 01/27/2025 | $23.78 | $24.29 (2.14%) | $24.75 | $23.62 | 799,363 | $1.03 B |
| 01/24/2025 | $24.30 | $23.64 (-2.72%) | $24.43 | $23.33 | 794,291 | $1.01 B |
| 01/23/2025 | $24.17 | $24.20 (0.12%) | $24.48 | $23.98 | 652,300 | $1.03 B |
| 01/22/2025 | $23.61 | $23.89 (1.19%) | $24.03 | $23.16 | 1.11 M | $1.02 B |
| 01/21/2025 | $25.40 | $23.73 (-6.57%) | $25.47 | $23.41 | 1.10 M | $1.01 B |
| 01/17/2025 | $25.53 | $25.20 (-1.29%) | $25.61 | $25.01 | 652,322 | $1.07 B |
| 01/16/2025 | $26.95 | $25.40 (-5.75%) | $26.95 | $25.33 | 739,135 | $1.08 B |
| 01/15/2025 | $27.00 | $27.03 (0.11%) | $27.53 | $26.70 | 616,229 | $1.15 B |
| 01/14/2025 | $26.65 | $26.86 (0.79%) | $26.87 | $26.11 | 700,858 | $1.14 B |
| 01/13/2025 | $26.22 | $26.47 (0.95%) | $26.59 | $25.72 | 680,187 | $1.13 B |
| 01/10/2025 | $25.74 | $25.97 (0.89%) | $26.19 | $25.33 | 753,253 | $1.11 B |
| 01/08/2025 | $24.85 | $24.90 (0.2%) | $24.99 | $24.22 | 688,661 | $1.06 B |
| 01/07/2025 | $24.86 | $24.97 (0.44%) | $25.08 | $24.59 | 684,673 | $1.06 B |
| 01/06/2025 | $25.30 | $24.39 (-3.6%) | $25.54 | $24.15 | 808,531 | $1.04 B |
| 01/03/2025 | $25.49 | $24.91 (-2.28%) | $25.51 | $24.69 | 564,704 | $1.06 B |
| 01/02/2025 | $24.87 | $25.36 (1.97%) | $26.27 | $24.87 | 714,338 | $1.08 B |
| 12/31/2024 | $24.01 | $24.37 (1.5%) | $24.59 | $23.88 | 487,800 | $1.04 B |
| 12/30/2024 | $23.99 | $24.01 (0.08%) | $24.30 | $23.71 | 569,128 | $1.02 B |
| 12/27/2024 | $23.96 | $23.91 (-0.21%) | $24.03 | $23.60 | 478,300 | $1.02 B |
| 12/26/2024 | $24.18 | $23.97 (-0.87%) | $24.28 | $23.67 | 683,630 | $1.02 B |
| 12/24/2024 | $24.24 | $24.35 (0.45%) | $24.56 | $23.94 | 402,600 | $1.04 B |
| 12/23/2024 | $23.04 | $24.08 (4.51%) | $24.23 | $22.92 | 740,600 | $1.03 B |
| 12/20/2024 | $22.72 | $22.97 (1.1%) | $23.41 | $22.65 | 3.04 M | $977.93 M |
| 12/19/2024 | $23.59 | $23.17 (-1.78%) | $23.91 | $23.05 | 759,100 | $986.45 M |
| 12/18/2024 | $23.07 | $23.32 (1.08%) | $23.87 | $23.07 | 696,749 | $992.83 M |
| 12/17/2024 | $22.95 | $22.94 (-0.04%) | $23.23 | $22.62 | 855,051 | $976.65 M |
| 12/16/2024 | $23.61 | $23.39 (-0.93%) | $23.92 | $23.21 | 685,886 | $995.81 M |
| 12/13/2024 | $24.06 | $23.86 (-0.83%) | $24.23 | $23.57 | 461,400 | $1.02 B |
| 12/12/2024 | $24.33 | $23.95 (-1.56%) | $24.51 | $23.83 | 595,305 | $1.02 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.
