Dorian LPG Ltd (LPG)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -0.434782608696 | 34.5 | 36.39 | 34.2 | 675352 | 34.93924309 | CS |
| 4 | -4.25 | -11.0103626943 | 38.6 | 39.35 | 33.71 | 533237 | 35.88509205 | CS |
| 12 | -7.61 | -18.1363203051 | 41.96 | 43.85 | 33.71 | 555443 | 38.04810903 | CS |
| 26 | -3.3 | -8.76494023904 | 37.65 | 51.6593 | 33.71 | 667875 | 41.03350713 | CS |
| 52 | 5.04 | 17.1954964176 | 29.31 | 51.6593 | 25.58 | 819339 | 39.06700631 | CS |
| 156 | 22.36 | 186.488740617 | 11.99 | 51.6593 | 10.77 | 647529 | 27.12636958 | CS |
| 260 | 23.57 | 218.645640074 | 10.78 | 51.6593 | 6.08 | 604812 | 21.42091274 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 34.59 | -0.8 | -2.26 | 34.86 | 35.12 | 34.43 | 1748674 |
| 1726785600 | 35.39 | 0.17 | 0.48 | 36.07 | 36.07 | 35.33 | 438807 |
| 1726699200 | 35.22 | -0.4 | -1.12 | 35.8 | 36.39 | 35.15 | 460883 |
| 1726612800 | 35.62 | 0.51 | 1.45 | 35.37 | 35.64 | 34.96 | 327983 |
| 1726526400 | 35.11 | 0.64 | 1.86 | 34.5 | 35.37 | 34.2 | 431285 |
| 1726267200 | 34.47 | -0.17 | -0.49 | 34.84 | 35.04 | 34.4 | 490316 |
| 1726180800 | 34.64 | 0.29 | 0.84 | 34.53 | 35.14 | 34.32 | 508133 |
| 1726094400 | 34.35 | 0.39 | 1.15 | 34.05 | 34.592 | 34.05 | 405085 |
| 1726008000 | 33.96 | -1.64 | -4.61 | 35.64 | 35.705 | 33.71 | 578635 |
| 1725921600 | 35.6 | -0.25 | -0.70 | 35.8 | 36.23 | 35.3131 | 568293 |
| 1725662400 | 35.85 | 0.12 | 0.34 | 35.81 | 36.16 | 35.56 | 524897 |
| 1725576000 | 35.73 | -0.4 | -1.11 | 36.11 | 36.39 | 35.72 | 531847 |
| 1725489600 | 36.13 | -1.33 | -3.55 | 37.21 | 37.41 | 36.11 | 513865 |
| 1725403200 | 37.46 | -1.53 | -3.92 | 38.78 | 39.14 | 37.2501 | 540203 |
| 1725057600 | 38.99 | 0.74 | 1.93 | 38.32 | 39.03 | 38.32 | 510300 |
| 1724971200 | 38.25 | 0.72 | 1.92 | 37.76 | 38.54 | 37.42 | 327030 |
| 1724884800 | 37.53 | -1.36 | -3.50 | 38.57 | 38.7899 | 37.2537 | 465126 |
| 1724798400 | 38.89 | 0.38 | 0.99 | 38.38 | 38.915 | 37.96 | 420023 |
| 1724712000 | 38.51 | 0.21 | 0.55 | 38.6 | 39.35 | 38.47 | 452585 |
| 1724452800 | 38.3 | 1.35 | 3.65 | 37.38 | 38.35 | 37.255 | 410046 |
| 1724366400 | 36.95 | -0.2 | -0.54 | 37.15 | 37.61 | 36.9 | 396099 |
| 1724280000 | 37.15 | 0.34 | 0.92 | 37.2 | 37.585 | 36.98 | 394191 |
| 1724193600 | 36.81 | -0.99 | -2.62 | 37.43 | 37.5 | 36.7425 | 375043 |
| 1724107200 | 37.8 | -0.61 | -1.59 | 38.42 | 38.42 | 37.3 | 494355 |
| 1723848000 | 38.41 | 0.81 | 2.15 | 37.55 | 38.78 | 37.475 | 598218 |
| 1723761600 | 37.6 | 0.73 | 1.98 | 37.37 | 38.355 | 37.215 | 837900 |
| 1723675200 | 36.87 | 0.84 | 2.33 | 36.27 | 37.37 | 35.9015 | 874490 |
| 1723588800 | 36.03 | 0.3 | 0.84 | 35.73 | 36.07 | 35.095 | 729585 |
| 1723502400 | 35.73 | 0.01 | 0.03 | 35.87 | 36.48 | 35.662 | 581792 |
| 1723243200 | 35.72 | -0.28 | -0.78 | 35.93 | 36.23 | 35.53 | 463029 |
| 1723156800 | 36 | -1.37 | -3.67 | 36.5 | 36.52 | 35.34 | 822646 |
| 1723070400 | 37.37 | -0.4 | -1.06 | 38.45 | 38.64 | 37 | 752491 |
| 1722984000 | 37.77 | 0.61 | 1.64 | 37.32 | 38.03 | 36.41 | 690348 |
| 1722897600 | 37.16 | -0.91 | -2.39 | 36.3 | 37.275 | 34.86 | 1008186 |
| 1722638400 | 38.07 | -1.63 | -4.11 | 39 | 39.08 | 37.71 | 990863 |
| 1722552000 | 39.7 | -1.16 | -2.84 | 41.5 | 42.38 | 39.365 | 753602 |
| 1722465600 | 40.86 | 1.03 | 2.59 | 40.61 | 41.06 | 40.03 | 653690 |
| 1722379200 | 39.83 | -0.46 | -1.14 | 39.42 | 40.87 | 39.34 | 750650 |
| 1722292800 | 40.29 | -1.14 | -2.75 | 41.52 | 42.31 | 39.94 | 542073 |
| 1722033600 | 41.43 | 1.92 | 4.86 | 39.9 | 41.44 | 39.74 | 856147 |
| 1721947200 | 39.51 | -0.99 | -2.44 | 40.72 | 40.785 | 39.3 | 724598 |
| 1721860800 | 40.5 | 0.33 | 0.82 | 40.68 | 41.67 | 39.82 | 700755 |
| 1721774400 | 40.17 | 0.17 | 0.43 | 39.71 | 40.27 | 39.19 | 400218 |
| 1721688000 | 40 | 0.72 | 1.83 | 39.29 | 40.31 | 39.27 | 418572 |
| 1721428800 | 39.28 | -0.05 | -0.13 | 39.38 | 39.53 | 38.9 | 310873 |
| 1721342400 | 39.33 | -0.38 | -0.96 | 39.71 | 39.87 | 38.75 | 432127 |
| 1721256000 | 39.71 | -0.83 | -2.05 | 40.39 | 40.49 | 39.23 | 595127 |
| 1721169600 | 40.54 | 0.46 | 1.15 | 40.24 | 40.89 | 40 | 373642 |
| 1721083200 | 40.08 | 0.23 | 0.58 | 40.06 | 40.595 | 39.84 | 515113 |
| 1720824000 | 39.85 | -1.27 | -3.09 | 41.19 | 41.31 | 39.84 | 542506 |
| 1720737600 | 41.12 | -0.5 | -1.20 | 41.79 | 41.8 | 40.82 | 475731 |
| 1720651200 | 41.62 | 0.12 | 0.29 | 41.66 | 42 | 41.21 | 501971 |
| 1720564800 | 41.5 | -0.17 | -0.41 | 41.68 | 41.93 | 41.26 | 335263 |
| 1720478400 | 41.67 | -2.01 | -4.60 | 43.36 | 43.51 | 41.58 | 576690 |
| 1720219200 | 43.68 | 0.13 | 0.30 | 43.72 | 43.85 | 43.18 | 532432 |
| 1720040640 | 43.55 | 1.47 | 3.49 | 42.89 | 43.84 | 42.89 | 397992 |
| 1719960000 | 42.08 | 0.41 | 0.98 | 41.65 | 42.29 | 41.35 | 274187 |
| 1719873600 | 41.67 | -0.13 | -0.31 | 41.96 | 42.125 | 41.41 | 309702 |
| 1719614400 | 41.8 | 0 | 0.00 | 41.8 | 41.8 | 41.8 | 0 |
| 1719528000 | 41.8 | -0.67 | -1.58 | 42.4 | 42.55 | 41.6 | 356152 |
| 1719441600 | 42.47 | -0.08 | -0.19 | 42.71 | 42.73 | 41.9501 | 415205 |
| 1719355200 | 42.55 | 0.46 | 1.09 | 42.08 | 42.619 | 41.4001 | 349259 |
| 1719268800 | 42.09 | -0.58 | -1.36 | 42.8 | 43.1999 | 42.05 | 464345 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
