NYSE:LPG | Historical Stock Price | DORIAN LPG LTD.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-05-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.13$9.73$18.47$35.03$66.47$126.102014-05-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$15.48$15.48461,700——
2019-12-30$14.83$14.83518,500——
2019-12-27$14.94$14.94205,000——
2019-12-26$15.31$15.31277,600——
2019-12-24$15.05$15.05153,600——
2019-12-23$15.21$15.21279,100——
2019-12-20$14.78$14.78518,700——
2019-12-19$14.94$14.94443,600——
2019-12-18$14.41$14.41490,300——
2019-12-17$14.23$14.23571,800——
2019-12-16$14.74$14.74443,900——
2019-12-13$14.78$14.78561,100——
2019-12-12$14.61$14.61806,200——
2019-12-11$14.80$14.80491,500——
2019-12-10$14.86$14.86679,800——
2019-12-09$14.70$14.70554,800——
2019-12-06$14.24$14.24436,400——
2019-12-05$14.10$14.10475,400——
2019-12-04$14.16$14.16383,400——
2019-12-03$14.07$14.07508,100——
2019-12-02$14.19$14.19436,900——
2019-11-29$14.35$14.35314,800——
2019-11-27$14.48$14.48330,300——
2019-11-26$14.34$14.34430,400——
2019-11-25$14.34$14.34411,500——
2019-11-22$14.28$14.28568,700——
2019-11-21$13.96$13.96689,600——
2019-11-20$13.55$13.55631,600——
2019-11-19$13.29$13.29338,600——
2019-11-18$13.09$13.09322,600——
2019-11-15$12.92$12.92425,800——
2019-11-14$12.49$12.49272,900——
2019-11-13$12.34$12.34307,600——
2019-11-12$12.58$12.58372,100——
2019-11-11$12.43$12.43161,100——
2019-11-08$12.43$12.43404,600——
2019-11-07$12.45$12.45565,600——
2019-11-06$13.02$13.02607,200——
2019-11-05$13.00$13.00444,700——
2019-11-04$12.99$12.99697,900——
2019-11-01$12.87$12.87733,500——
2019-10-31$12.45$12.45617,600——
2019-10-30$12.70$12.70648,800——
2019-10-29$12.26$12.26369,700——
2019-10-28$12.41$12.41354,900——
2019-10-25$12.41$12.41339,000——
2019-10-24$12.37$12.37437,500——
2019-10-23$12.37$12.37409,800——
2019-10-22$11.87$11.87378,500——
2019-10-21$12.04$12.04545,700——
2019-10-18$12.09$12.09312,800——
2019-10-17$12.20$12.20667,400——
2019-10-16$12.19$12.19576,700——
2019-10-15$12.09$12.091,098,300——
2019-10-14$12.03$12.03949,400——
2019-10-11$11.49$11.49376,000——
2019-10-10$11.27$11.27384,100——
2019-10-09$11.05$11.05411,700——
2019-10-08$10.88$10.88336,700——
2019-10-07$11.08$11.08657,700——
2019-10-04$10.94$10.94637,400——
2019-10-03$10.42$10.42346,900——
2019-10-02$10.38$10.38225,600——
2019-10-01$10.38$10.38332,300——
2019-09-30$10.36$10.36403,100——
2019-09-27$10.70$10.70224,100——
2019-09-26$10.75$10.75312,700——
2019-09-25$10.73$10.73249,900——
2019-09-24$10.55$10.55261,200——
2019-09-23$10.69$10.69269,900——
2019-09-20$10.88$10.88795,900——
2019-09-19$10.65$10.65224,600——
2019-09-18$10.87$10.87462,600——
2019-09-17$10.60$10.60542,300——
2019-09-16$10.43$10.43359,100——
2019-09-13$10.59$10.59224,700——
2019-09-12$10.48$10.48331,400——
2019-09-11$10.39$10.39460,200——
2019-09-10$10.32$10.32350,800——
2019-09-09$10.42$10.42369,900——
2019-09-06$10.65$10.65382,200——
2019-09-05$10.64$10.64372,700——
2019-09-04$10.46$10.46302,600——
2019-09-03$10.21$10.21446,100——
2019-08-30$10.39$10.39358,000——
2019-08-29$10.65$10.65796,500——
2019-08-28$10.42$10.42793,600——
2019-08-27$9.73$9.73320,600——
2019-08-26$9.54$9.54319,900——
2019-08-23$9.66$9.66318,800——
2019-08-22$10.02$10.02421,800——
2019-08-21$9.92$9.92308,100——
2019-08-20$9.91$9.91263,200——
2019-08-19$9.87$9.87323,500——
2019-08-16$9.37$9.37319,000——
2019-08-15$9.16$9.16362,100——
2019-08-14$9.14$9.14544,900——
2019-08-13$9.36$9.36400,800——
2019-08-12$9.19$9.19452,100——
2019-08-09$8.82$8.82583,500——
2019-08-08$9.26$9.26610,400——
2019-08-07$9.05$9.05823,500——
2019-08-06$8.71$8.71928,400——
2019-08-05$8.21$8.211,019,600——
2019-08-02$8.75$8.75775,900——
2019-08-01$9.15$9.15616,400——
2019-07-31$9.15$9.15885,700——
2019-07-30$9.16$9.16620,500——
2019-07-29$9.35$9.35568,300——
2019-07-26$9.75$9.75871,600——
2019-07-25$9.70$9.70879,700——
2019-07-24$9.35$9.35424,800——
2019-07-23$9.32$9.32235,600——
2019-07-22$9.44$9.44193,200——
2019-07-19$9.38$9.38239,400——
2019-07-18$9.35$9.35212,300——
2019-07-17$9.44$9.44266,600——
2019-07-16$9.59$9.59430,400——
2019-07-15$9.59$9.59350,000——
2019-07-12$9.60$9.60284,800——
2019-07-11$9.69$9.69346,400——
2019-07-10$9.67$9.67351,800——
2019-07-09$9.80$9.801,189,800——
2019-07-08$9.11$9.11825,800——
2019-07-05$9.10$9.10491,700——
2019-07-03$9.08$9.08366,100——
2019-07-02$9.00$9.00336,900——
2019-07-01$9.08$9.08727,400——
2019-06-28$9.02$9.02826,000——
2019-06-27$8.86$8.86511,300——
2019-06-26$8.68$8.68524,700——
2019-06-25$8.64$8.64486,000——
2019-06-24$8.86$8.86181,000——
2019-06-21$8.85$8.85337,500——
2019-06-20$8.98$8.98419,600——
2019-06-19$9.14$9.14398,200——
2019-06-18$8.78$8.78230,300——
2019-06-17$8.61$8.61348,400——
2019-06-14$8.30$8.30397,000——
2019-06-13$8.05$8.05371,800——
2019-06-12$7.75$7.75143,100——
2019-06-11$7.90$7.90206,900——
2019-06-10$7.75$7.75167,300——
2019-06-07$7.87$7.87210,200——
2019-06-06$7.98$7.98321,600——
2019-06-05$7.80$7.80222,800——
2019-06-04$7.65$7.65273,800——
2019-06-03$7.29$7.29237,500——
2019-05-31$7.06$7.06255,500——
2019-05-30$7.44$7.44171,600——
2019-05-29$7.34$7.34304,600——
2019-05-28$7.51$7.51349,400——
2019-05-24$7.41$7.41438,900——
2019-05-23$6.79$6.79799,800——
2019-05-22$8.13$8.13732,200——
2019-05-21$8.00$8.00126,000——
2019-05-20$7.98$7.98294,100——
2019-05-17$7.71$7.71106,000——
2019-05-16$7.72$7.72102,300——
2019-05-15$7.79$7.7965,500——
2019-05-14$7.89$7.89140,000——
2019-05-13$7.38$7.3883,500——
2019-05-10$7.71$7.7156,800——
2019-05-09$7.77$7.77187,400——
2019-05-08$7.84$7.8464,600——
2019-05-07$7.88$7.88226,000——
2019-05-06$7.90$7.9091,900——
2019-05-03$8.00$8.00224,100——
2019-05-02$7.85$7.85122,900——
2019-05-01$7.98$7.98133,000——
2019-04-30$8.02$8.02213,600——
2019-04-29$8.19$8.19132,000——
2019-04-26$8.13$8.13150,200——
2019-04-25$8.34$8.34149,000——
2019-04-24$8.39$8.39580,200——
2019-04-23$8.57$8.57508,900——
2019-04-22$7.96$7.9682,400——
2019-04-18$7.95$7.95148,400——
2019-04-17$7.91$7.91108,900——
2019-04-16$7.82$7.82165,900——
2019-04-15$7.85$7.85135,100——
2019-04-12$7.88$7.88178,700——
2019-04-11$8.06$8.06233,300——
2019-04-10$8.22$8.22309,400——
2019-04-09$8.21$8.21321,000——
2019-04-08$7.95$7.95342,000——
2019-04-05$7.69$7.69357,700——
2019-04-04$7.22$7.22254,900——
2019-04-03$7.07$7.07221,700——
2019-04-02$6.75$6.75147,000——
2019-04-01$6.54$6.54108,700——
2019-03-29$6.42$6.42262,200——
2019-03-28$6.01$6.01181,900——
2019-03-27$6.13$6.13180,700——
2019-03-26$5.89$5.8949,800——
2019-03-25$5.82$5.8253,600——
2019-03-22$5.92$5.92106,300——
2019-03-21$6.10$6.1084,400——
2019-03-20$5.88$5.88236,300——
2019-03-19$5.71$5.7193,600——
2019-03-18$5.74$5.7448,300——
2019-03-15$5.77$5.77225,100——
2019-03-14$5.58$5.5888,300——
2019-03-13$5.47$5.4794,500——
2019-03-12$5.53$5.53189,700——
2019-03-11$5.34$5.34210,000——
2019-03-08$5.29$5.29147,700——
2019-03-07$5.43$5.43157,300——
2019-03-06$5.52$5.52131,500——
2019-03-05$5.63$5.63131,100——
2019-03-04$5.62$5.62127,200——
2019-03-01$5.75$5.7593,700——
2019-02-28$5.90$5.90158,200——
2019-02-27$6.00$6.0089,000——
2019-02-26$5.99$5.9999,500——
2019-02-25$6.08$6.0876,900——
2019-02-22$6.13$6.13153,200——
2019-02-21$6.10$6.1090,100——
2019-02-20$6.24$6.24126,200——
2019-02-19$6.20$6.20209,900——
2019-02-15$6.10$6.10122,200——
2019-02-14$6.09$6.09531,500——
2019-02-13$5.85$5.8563,300——
2019-02-12$5.76$5.76103,200——
2019-02-11$5.73$5.7398,300——
2019-02-08$5.61$5.61233,400——
2019-02-07$5.33$5.33105,800——
2019-02-06$5.57$5.57123,000——
2019-02-05$5.69$5.69101,600——
2019-02-04$5.61$5.61143,800——
2019-02-01$5.53$5.53142,800——
2019-01-31$5.48$5.48118,100——
2019-01-30$5.44$5.44203,500——
2019-01-29$5.54$5.5489,200——
2019-01-28$5.57$5.57119,000——
2019-01-25$5.80$5.8087,600——
2019-01-24$5.68$5.68253,600——
2019-01-23$5.60$5.60212,200——
2019-01-22$5.61$5.61159,700——
2019-01-18$6.09$6.09173,300——
2019-01-17$6.08$6.08107,700——
2019-01-16$6.31$6.3185,100——
2019-01-15$6.30$6.3075,800——
2019-01-14$6.31$6.3173,900——
2019-01-11$6.34$6.34151,600——
2019-01-10$6.38$6.38144,100——
2019-01-09$6.50$6.50161,500——
2019-01-08$6.42$6.42340,700——
2019-01-07$6.19$6.19184,300——
2019-01-04$6.07$6.07457,000——
2019-01-03$5.74$5.74305,700——
2019-01-02$5.82$5.82330,300——