Dorian LPG Ltd (LPG)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.17 | 5.14511873351 | 22.74 | 24.56 | 22.7 | 1198205 | 23.39734597 | CS |
| 4 | -0.48 | -1.9680196802 | 24.39 | 24.7515 | 22.461 | 801609 | 23.53638631 | CS |
| 12 | -12.46 | -34.2590046742 | 36.37 | 36.61 | 22.461 | 686695 | 26.94000875 | CS |
| 26 | -18.49 | -43.608490566 | 42.4 | 43.85 | 22.461 | 621730 | 32.27353343 | CS |
| 52 | -22.2 | -48.1457384515 | 46.11 | 51.6593 | 22.461 | 752437 | 37.25993829 | CS |
| 156 | 11.25 | 88.8625592417 | 12.66 | 51.6593 | 10.77 | 674606 | 27.87650495 | CS |
| 260 | 8.51 | 55.2597402597 | 15.4 | 51.6593 | 6.08 | 616955 | 22.14502964 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 23.91 | -0.06 | -0.25 | 24 | 24.03 | 23.6 | 469847 |
| 1735256400 | 23.97 | -0.38 | -1.56 | 24.18 | 24.28 | 23.67 | 683630 |
| 1735077840 | 24.35 | 0.27 | 1.12 | 24.24 | 24.56 | 23.935 | 402574 |
| 1734997200 | 24.08 | 1.11 | 4.83 | 23.04 | 24.23 | 23.01 | 728838 |
| 1734738000 | 22.97 | -0.2 | -0.86 | 22.74 | 23.41 | 22.7 | 2977778 |
| 1734651600 | 23.17 | -0.15 | -0.64 | 23.7 | 23.91 | 23.05 | 744150 |
| 1734565200 | 23.32 | 0.38 | 1.66 | 23.24 | 23.87 | 23.16 | 683396 |
| 1734478800 | 22.94 | -0.45 | -1.92 | 23 | 23.23 | 22.62 | 835036 |
| 1734392400 | 23.39 | -0.47 | -1.97 | 23.44 | 23.92 | 23.21 | 669456 |
| 1734133200 | 23.86 | -0.09 | -0.38 | 24.1 | 24.23 | 23.57 | 448971 |
| 1734046800 | 23.95 | -0.37 | -1.52 | 24.48 | 24.48 | 23.83 | 580911 |
| 1733960400 | 24.32 | 0.27 | 1.12 | 24.29 | 24.7515 | 23.95 | 884876 |
| 1733874000 | 24.05 | 0.9 | 3.89 | 23.3 | 24.46 | 23.3 | 843854 |
| 1733787600 | 23.15 | 0.46 | 2.03 | 23.11 | 23.285 | 22.8198 | 667622 |
| 1733528400 | 22.69 | -0.71 | -3.03 | 23.4 | 23.4 | 22.461 | 993581 |
| 1733442000 | 23.4 | 0.01 | 0.04 | 23.3257 | 23.875 | 23.17 | 658857 |
| 1733355600 | 23.39 | -0.9 | -3.71 | 24.175 | 24.205 | 23.28 | 681802 |
| 1733269200 | 24.29 | -0.13 | -0.53 | 24.33 | 24.665 | 23.7 | 762882 |
| 1733182800 | 24.42 | -0.05 | -0.20 | 24.33 | 24.55 | 23.8313 | 658964 |
| 1732917840 | 24.47 | 0.09 | 0.37 | 24.39 | 24.6 | 23.92 | 323401 |
| 1732750800 | 24.38 | -0.23 | -0.93 | 24.27 | 24.89 | 24.11 | 439150 |
| 1732664400 | 24.61 | -0.81 | -3.19 | 25.4 | 25.6406 | 24.51 | 596631 |
| 1732578000 | 25.42 | -0.32 | -1.24 | 25.75 | 25.75 | 24.9 | 820766 |
| 1732318800 | 25.74 | 0.53 | 2.10 | 25.28 | 25.9299 | 25.28 | 587448 |
| 1732232400 | 25.21 | -0.49 | -1.91 | 25.46 | 25.58 | 24.91 | 1161493 |
| 1732146000 | 25.7 | -0.04 | -0.16 | 25.8 | 25.96 | 25.04 | 946403 |
| 1732059600 | 25.74 | -0.48 | -1.83 | 25.9529 | 26.01 | 25.54 | 644224 |
| 1731973200 | 26.22 | 0.22 | 0.85 | 26.05 | 26.41 | 26.01 | 692834 |
| 1731714000 | 26 | -1.55 | -5.63 | 27.63 | 27.725 | 25.97 | 619152 |
| 1731627600 | 27.55 | 0.19 | 0.69 | 27.58 | 28.11 | 27.5 | 631501 |
| 1731541200 | 27.36 | 0.79 | 2.97 | 26.64 | 27.58 | 26.56 | 520109 |
| 1731454800 | 26.57 | -0.2 | -0.75 | 26.64 | 26.98 | 26.24 | 786966 |
| 1731368400 | 26.77 | -0.09 | -0.34 | 26.25 | 26.88 | 25.8001 | 1050441 |
| 1731109200 | 26.86 | -0.67 | -2.43 | 27.0697 | 27.32 | 26.44 | 1051464 |
| 1731022800 | 27.53 | -0.64 | -2.27 | 28.24 | 28.89 | 27.4301 | 568342 |
| 1730936400 | 28.17 | 0.83 | 3.04 | 28.15 | 28.225 | 27.5 | 866536 |
| 1730850000 | 27.34 | -1.5 | -5.20 | 27.4551 | 28.25 | 26.9212 | 903643 |
| 1730763600 | 28.84 | -0.47 | -1.60 | 29.4 | 29.48 | 28.5 | 722825 |
| 1730500800 | 29.31 | 0.46 | 1.59 | 29.27 | 29.7585 | 29 | 599641 |
| 1730414400 | 28.85 | -0.73 | -2.47 | 29.91 | 30.305 | 28.635 | 863320 |
| 1730328000 | 29.58 | -0.77 | -2.54 | 30.11 | 30.17 | 29.36 | 653343 |
| 1730241600 | 30.35 | -0.4 | -1.30 | 30.7 | 30.94 | 30.22 | 522924 |
| 1730155200 | 30.75 | -0.28 | -0.90 | 30.75 | 31.06 | 30.35 | 600674 |
| 1729896000 | 31.03 | 0.66 | 2.17 | 30.5 | 31.155 | 30.43 | 484129 |
| 1729809600 | 30.37 | 0.15 | 0.50 | 31.01 | 31.1299 | 30.17 | 573165 |
| 1729723200 | 30.22 | -1.45 | -4.58 | 31.5 | 31.5 | 30.17 | 611500 |
| 1729636800 | 31.67 | -1.11 | -3.39 | 32.799999 | 32.799999 | 31.65 | 486229 |
| 1729550400 | 32.78 | 0.02 | 0.06 | 33 | 33.189999 | 32.07 | 588787 |
| 1729291200 | 32.759999 | -0.22 | -0.67 | 33.33 | 33.33 | 32.659999 | 348288 |
| 1729204800 | 32.979999 | -0.14 | -0.42 | 33.259999 | 33.67 | 32.96 | 351583 |
| 1729118400 | 33.119999 | -0.43 | -1.28 | 33.93 | 33.93 | 32.83 | 590647 |
| 1729032000 | 33.549999 | -1.07 | -3.09 | 34.25 | 34.3 | 33.5 | 638121 |
| 1728945600 | 34.62 | -0.67 | -1.90 | 34.91 | 35 | 34.3635 | 394278 |
| 1728686400 | 35.29 | 0.64 | 1.85 | 34.51 | 35.37 | 34.51 | 296355 |
| 1728600000 | 34.65 | -0.04 | -0.12 | 34.365 | 34.91 | 34.25 | 383583 |
| 1728513600 | 34.69 | -0.77 | -2.17 | 35.1 | 35.1 | 34.63 | 419051 |
| 1728427200 | 35.46 | -0.47 | -1.31 | 35.71 | 35.71 | 34.515 | 652293 |
| 1728340800 | 35.93 | 0.12 | 0.34 | 35.91 | 35.94 | 35.16 | 571043 |
| 1728081600 | 35.81 | -0.32 | -0.89 | 36.37 | 36.61 | 35.62 | 358829 |
| 1727995200 | 36.13 | -0.22 | -0.61 | 35.94 | 36.65 | 35.7801 | 615281 |
| 1727908800 | 36.35 | 0.44 | 1.23 | 36.6848 | 36.91 | 35.48 | 706470 |
| 1727822400 | 35.91 | 1.49 | 4.33 | 34.21 | 36.43 | 34.03 | 1071494 |
| 1727735520 | 34.42 | 0.45 | 1.32 | 34.13 | 34.55 | 33.81 | 501506 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
