5 DAY PERFORMANCE
+2.49%
1 MONTH PERFORMANCE
+12.66%
3 MONTH PERFORMANCE
+14.78%
6 MONTH PERFORMANCE
+40.17%
YEAR-TO-DATE PERFORMANCE
+92.69%
1 YEAR PERFORMANCE
+54.84%
Dorian LPG Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $46.23 | $46.90 (1.45%) | $47.08 | $45.71 | 45.72 K | |
| 08/13/2026 | $44.50 | $45.63 (2.54%) | $46.64 | $44.41 | 543.74 K | $1.94 B |
| 08/12/2026 | $43.09 | $44.73 (3.81%) | $45.03 | $43.09 | 382.45 K | $1.90 B |
| 08/11/2026 | $44.38 | $43.04 (-3.02%) | $44.46 | $42.12 | 578.67 K | $1.83 B |
| 08/10/2026 | $45.35 | $44.46 (-1.96%) | $45.62 | $44.27 | 496.60 K | $1.89 B |
| 08/07/2026 | $44.55 | $45.76 (2.72%) | $45.91 | $44.38 | 547.40 K | $1.95 B |
| 08/06/2026 | $43.96 | $44.38 (0.96%) | $44.76 | $43.33 | 550.30 K | $1.89 B |
| 08/05/2026 | $45.12 | $43.05 (-4.59%) | $46.20 | $42.76 | 837.56 K | $1.83 B |
| 08/04/2026 | $45.11 | $43.52 (-3.52%) | $45.41 | $43.49 | 890.31 K | $1.85 B |
| 08/03/2026 | $47.31 | $45.94 (-2.9%) | $47.88 | $45.73 | 708.90 K | $1.95 B |
| 07/31/2026 | $46.70 | $47.42 (1.54%) | $47.44 | $45.97 | 612.83 K | $2.02 B |
| 07/30/2026 | $45.25 | $46.24 (2.19%) | $46.48 | $45.01 | 507.00 K | $1.97 B |
| 07/29/2026 | $45.13 | $45.70 (1.26%) | $46.30 | $44.44 | 600.94 K | $1.95 B |
| 07/28/2026 | $44.13 | $44.47 (0.77%) | $46.22 | $43.46 | 729.20 K | $1.89 B |
| 07/27/2026 | $43.09 | $43.91 (1.9%) | $44.15 | $42.49 | 743.50 K | $1.87 B |
| 07/24/2026 | $45.82 | $45.32 (-1.09%) | $46.35 | $44.87 | 587.00 K | $1.93 B |
| 07/23/2026 | $44.21 | $45.61 (3.17%) | $45.70 | $44.21 | 821.66 K | $1.94 B |
| 07/22/2026 | $44.61 | $43.95 (-1.48%) | $45.00 | $43.84 | 450.60 K | $1.87 B |
| 07/21/2026 | $43.29 | $44.43 (2.63%) | $45.18 | $43.29 | 723.32 K | $1.89 B |
| 07/20/2026 | $41.53 | $43.09 (3.76%) | $43.61 | $41.50 | 627.06 K | $1.84 B |
| 07/17/2026 | $41.50 | $41.03 (-1.13%) | $41.50 | $40.01 | 695.84 K | $1.75 B |
| 07/16/2026 | $41.80 | $41.30 (-1.2%) | $42.99 | $41.00 | 480.90 K | $1.76 B |
| 07/15/2026 | $41.69 | $42.03 (0.82%) | $42.05 | $40.56 | 428.50 K | $1.79 B |
| 07/14/2026 | $40.38 | $41.63 (3.1%) | $41.98 | $40.38 | 654.19 K | $1.77 B |
| 07/13/2026 | $40.60 | $40.14 (-1.13%) | $41.15 | $40.00 | 446.94 K | $1.71 B |
| 07/10/2026 | $38.83 | $40.05 (3.14%) | $40.07 | $38.75 | 423.50 K | $1.71 B |
| 07/09/2026 | $40.40 | $38.65 (-4.33%) | $40.93 | $37.89 | 809.10 K | $1.65 B |
| 07/08/2026 | $39.34 | $40.65 (3.33%) | $40.78 | $39.34 | 883.55 K | $1.73 B |
| 07/07/2026 | $37.68 | $39.10 (3.77%) | $39.14 | $37.67 | 710.57 K | $1.67 B |
| 07/06/2026 | $36.29 | $37.78 (4.11%) | $38.62 | $36.25 | 637.11 K | $1.61 B |
| 07/02/2026 | $35.75 | $36.01 (0.73%) | $37.24 | $35.75 | 870.38 K | $1.53 B |
| 07/01/2026 | $34.94 | $35.15 (0.6%) | $35.94 | $34.94 | 647.31 K | $1.50 B |
| 06/30/2026 | $35.31 | $34.78 (-1.5%) | $35.55 | $34.49 | 834.39 K | $1.48 B |
| 06/29/2026 | $36.05 | $35.24 (-2.25%) | $36.61 | $34.90 | 702.75 K | $1.50 B |
| 06/26/2026 | $36.80 | $36.06 (-2.01%) | $37.20 | $34.83 | 1.51 M | $1.54 B |
| 06/25/2026 | $40.25 | $36.95 (-8.2%) | $40.25 | $36.69 | 840.91 K | $1.57 B |
| 06/24/2026 | $40.40 | $39.92 (-1.19%) | $41.23 | $39.35 | 612.12 K | $1.70 B |
| 06/23/2026 | $39.90 | $40.60 (1.75%) | $40.83 | $39.24 | 1.02 M | $1.73 B |
| 06/22/2026 | $39.60 | $39.99 (0.98%) | $40.76 | $39.39 | 1.35 M | $1.70 B |
| 06/18/2026 | $39.66 | $39.56 (-0.25%) | $39.82 | $38.42 | 1.28 M | $1.69 B |
| 06/17/2026 | $41.22 | $40.02 (-2.91%) | $41.38 | $39.88 | 818.20 K | $1.70 B |
| 06/16/2026 | $42.76 | $41.38 (-3.23%) | $42.81 | $40.65 | 860.81 K | $1.76 B |
| 06/15/2026 | $43.50 | $43.03 (-1.08%) | $43.89 | $42.38 | 723.00 K | $1.83 B |
| 06/12/2026 | $43.11 | $45.19 (4.82%) | $45.23 | $42.54 | 409.97 K | $1.93 B |
| 06/11/2026 | $44.35 | $43.54 (-1.83%) | $44.66 | $43.26 | 575.54 K | $1.85 B |
| 06/10/2026 | $42.95 | $43.37 (0.98%) | $44.42 | $42.63 | 465.31 K | $1.85 B |
| 06/09/2026 | $43.69 | $43.40 (-0.66%) | $44.12 | $42.57 | 603.32 K | $1.85 B |
| 06/08/2026 | $42.47 | $43.20 (1.72%) | $43.35 | $42.24 | 670.56 K | $1.84 B |
| 06/05/2026 | $40.08 | $41.58 (3.74%) | $42.12 | $39.90 | 632.72 K | $1.77 B |
| 06/04/2026 | $40.73 | $40.52 (-0.52%) | $41.37 | $40.22 | 423.87 K | $1.73 B |
| 06/03/2026 | $40.89 | $40.77 (-0.29%) | $41.23 | $40.46 | 503.40 K | $1.74 B |
| 06/02/2026 | $41.44 | $40.90 (-1.3%) | $41.96 | $39.82 | 932.00 K | $1.74 B |
| 06/01/2026 | $40.55 | $41.31 (1.87%) | $41.81 | $40.20 | 601.62 K | $1.76 B |
| 05/29/2026 | $41.10 | $40.22 (-2.14%) | $41.37 | $39.99 | 984.32 K | $1.71 B |
| 05/28/2026 | $43.18 | $41.70 (-3.43%) | $43.62 | $41.56 | 871.63 K | $1.78 B |
| 05/27/2026 | $43.75 | $43.47 (-0.64%) | $43.99 | $42.61 | 720.40 K | $1.85 B |
| 05/26/2026 | $46.05 | $44.88 (-2.54%) | $46.75 | $44.26 | 1.07 M | $1.91 B |
| 05/22/2026 | $45.57 | $46.46 (1.95%) | $46.90 | $44.69 | 892.11 K | $1.98 B |
| 05/21/2026 | $47.71 | $45.83 (-3.94%) | $47.90 | $45.62 | 918.49 K | $1.95 B |
| 05/20/2026 | $45.60 | $47.72 (4.65%) | $48.12 | $42.77 | 1.67 M | $2.03 B |
| 05/19/2026 | $41.26 | $42.32 (2.57%) | $43.09 | $41.09 | 835.47 K | $1.80 B |
| 05/18/2026 | $40.60 | $41.89 (3.18%) | $42.30 | $40.22 | 700.47 K | $1.78 B |
| 05/15/2026 | $40.47 | $40.87 (0.99%) | $41.09 | $39.22 | 601.92 K | $1.74 B |
| 05/14/2026 | $40.73 | $40.86 (0.32%) | $41.65 | $40.58 | 452.19 K | $1.74 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.
