Dorian LPG Ltd. Common Stock (LPG)

Historical Prices For Dorian LPG Ltd. Common Stock (LPG)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	28.27	28.56	27.58	27.61	407,655	27.61
10/23/2025	28.00	28.29	27.84	28.21	374,194	28.21
10/22/2025	26.80	27.45	26.76	27.29	422,883	27.29
10/21/2025	26.99	27.17	26.45	26.49	323,350	26.49
10/20/2025	27.09	27.50	26.80	27.07	371,648	27.07
10/17/2025	26.57	27.04	26.49	26.90	284,641	26.90
10/16/2025	26.98	27.24	26.50	26.63	387,145	26.63
10/15/2025	26.61	26.96	26.41	26.70	413,305	26.70
10/14/2025	25.73	26.26	25.50	26.23	641,621	26.23
10/13/2025	26.65	26.89	26.14	26.28	321,764	26.28
10/10/2025	26.99	27.20	26.12	26.17	593,183	26.17
10/09/2025	27.60	27.91	27.38	27.51	293,935	27.51
10/08/2025	27.66	27.66	27.07	27.54	403,343	27.54
10/07/2025	28.08	28.14	27.13	27.53	524,967	27.53
10/06/2025	28.84	28.93	28.14	28.35	411,847	28.35
10/03/2025	28.80	29.22	28.74	28.82	432,294	28.82
10/02/2025	29.00	29.08	28.45	28.80	570,300	28.80
10/01/2025	29.57	29.57	28.95	29.03	611,186	29.03
9/30/2025	29.83	30.21	29.52	29.80	485,517	29.80
9/29/2025	30.97	30.97	29.27	30.12	817,576	30.12
9/26/2025	31.40	31.59	31.06	31.21	389,753	31.21
9/25/2025	31.75	31.82	31.18	31.47	577,019	31.47
9/24/2025	32.28	32.46	31.83	31.86	273,546	31.86
9/23/2025	31.84	32.62	31.72	32.14	306,120	32.14
9/22/2025	32.00	32.01	31.61	31.67	395,069	31.67
9/19/2025	32.16	32.16	31.39	31.85	1,002,812	31.85
9/18/2025	32.11	32.48	31.80	32.29	388,084	32.29
9/17/2025	32.40	32.59	31.97	32.03	354,405	32.03
9/16/2025	32.50	32.60	32.12	32.47	425,892	32.47
9/15/2025	31.93	32.79	31.83	32.70	476,702	32.70
9/12/2025	31.45	31.90	31.45	31.69	484,159	31.69
9/11/2025	31.22	31.56	30.63	31.55	703,364	31.55
9/10/2025	31.29	31.68	31.08	31.59	418,506	31.59
9/09/2025	31.79	31.90	31.25	31.41	410,039	31.41
9/08/2025	31.63	31.79	30.83	31.73	788,536	31.73
9/05/2025	30.50	31.20	30.37	31.09	951,933	31.09
9/04/2025	30.39	30.78	30.29	30.74	532,608	30.74
9/03/2025	30.35	30.68	30.04	30.47	946,310	30.47
9/02/2025	31.65	31.90	30.42	30.50	882,262	30.50
8/29/2025	32.13	32.16	31.48	31.98	417,818	31.98
8/28/2025	32.14	32.27	31.75	32.00	477,439	32.00
8/27/2025	31.56	32.28	31.56	32.16	326,895	32.16
8/26/2025	31.52	31.87	31.37	31.81	490,427	31.81
8/25/2025	32.10	32.18	31.70	31.73	389,263	31.73
8/22/2025	31.29	32.28	31.27	32.09	481,831	32.09
8/21/2025	30.62	31.30	30.60	31.27	491,013	31.27
8/20/2025	30.41	30.85	30.22	30.52	435,126	30.52
8/19/2025	30.63	30.90	30.01	30.11	443,468	30.11
8/18/2025	30.15	30.97	30.15	30.73	463,941	30.73
8/15/2025	30.40	30.40	30.02	30.06	406,798	30.06
8/14/2025	30.19	30.80	30.09	30.29	476,583	30.29
8/13/2025	30.22	30.45	30.00	30.18	536,386	30.18
8/12/2025	29.98	30.48	29.65	30.34	481,949	30.34
8/11/2025	30.38	30.95	29.96	30.39	643,088	29.79
8/08/2025	30.50	31.31	30.32	30.72	855,782	30.11
8/07/2025	30.58	30.74	29.98	30.37	553,844	29.77
8/06/2025	30.85	31.25	30.48	30.58	694,681	29.98
8/05/2025	29.31	31.14	29.10	30.76	1,186,326	30.15
8/04/2025	27.60	28.95	27.56	28.83	972,235	28.26
8/01/2025	26.99	27.47	25.85	27.08	1,513,066	26.55
7/31/2025	28.99	29.19	28.35	28.79	724,638	28.22
7/30/2025	29.62	30.11	29.25	29.46	528,178	28.88
7/29/2025	29.93	30.06	29.44	29.71	396,460	29.12
7/28/2025	29.32	30.04	29.28	29.93	480,301	29.34
7/25/2025	29.24	29.30	28.85	28.98	292,480	28.41