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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$12.19$12.19314,500——
2020-12-30$12.00$12.00427,500——
2020-12-29$11.66$11.66340,700——
2020-12-28$11.86$11.86316,500——
2020-12-24$11.78$11.78169,500——
2020-12-23$11.62$11.62357,500——
2020-12-22$11.22$11.22408,000——
2020-12-21$11.25$11.25440,100——
2020-12-18$11.29$11.291,027,000——
2020-12-17$11.45$11.45352,300——
2020-12-16$11.39$11.39262,200——
2020-12-15$11.56$11.56548,200——
2020-12-14$11.59$11.59680,100——
2020-12-11$12.08$12.08440,900——
2020-12-10$12.22$12.22353,700——
2020-12-09$11.65$11.65515,000——
2020-12-08$11.66$11.66306,600——
2020-12-07$11.53$11.53416,400——
2020-12-04$11.51$11.51456,900——
2020-12-03$10.80$10.80281,000——
2020-12-02$10.57$10.57377,700——
2020-12-01$10.51$10.51605,700——
2020-11-30$10.93$10.931,278,500——
2020-11-27$11.27$11.27642,400——
2020-11-25$10.80$10.80482,300——
2020-11-24$10.49$10.49604,900——
2020-11-23$10.65$10.65540,300——
2020-11-20$9.87$9.87444,000——
2020-11-19$9.61$9.61440,300——
2020-11-18$9.39$9.39537,700——
2020-11-17$9.36$9.36337,300——
2020-11-16$9.32$9.32403,500——
2020-11-13$9.05$9.05294,600——
2020-11-12$8.80$8.80468,000——
2020-11-11$9.30$9.30412,100——
2020-11-10$9.40$9.40576,600——
2020-11-09$8.90$8.90568,300——
2020-11-06$8.09$8.09268,300——
2020-11-05$8.32$8.32393,400——
2020-11-04$8.10$8.10421,500——
2020-11-03$7.97$7.97407,100——
2020-11-02$7.99$7.99431,500——
2020-10-30$8.20$8.20472,000——
2020-10-29$8.44$8.44449,100——
2020-10-28$8.28$8.28467,500——
2020-10-27$8.81$8.81362,500——
2020-10-26$8.71$8.71338,600——
2020-10-23$8.78$8.78234,300——
2020-10-22$8.91$8.91250,700——
2020-10-21$8.77$8.77228,600——
2020-10-20$8.98$8.98255,300——
2020-10-19$8.97$8.97254,700——
2020-10-16$9.24$9.24313,600——
2020-10-15$9.20$9.20291,200——
2020-10-14$9.15$9.15383,200——
2020-10-13$9.02$9.02442,400——
2020-10-12$9.22$9.22703,100——
2020-10-09$8.77$8.77283,200——
2020-10-08$8.76$8.76188,300——
2020-10-07$8.32$8.32381,200——
2020-10-06$8.43$8.43340,800——
2020-10-05$8.68$8.68335,400——
2020-10-02$8.42$8.42312,200——
2020-10-01$8.18$8.18295,300——
2020-09-30$8.01$8.01654,500——
2020-09-29$7.71$7.71339,100——
2020-09-28$7.75$7.75272,700——
2020-09-25$7.60$7.60368,000——
2020-09-24$7.52$7.52339,300——
2020-09-23$7.77$7.77535,400——
2020-09-22$7.94$7.94469,000——
2020-09-21$8.07$8.07497,300——
2020-09-18$8.50$8.501,775,000——
2020-09-17$8.75$8.75380,500——
2020-09-16$8.79$8.79525,200——
2020-09-15$8.90$8.90293,900——
2020-09-14$8.98$8.98616,000——
2020-09-11$8.87$8.87620,000——
2020-09-10$8.45$8.45426,600——
2020-09-09$8.36$8.36299,200——
2020-09-08$8.16$8.16426,300——
2020-09-04$7.96$7.96378,100——
2020-09-03$8.02$8.02315,900——
2020-09-02$8.14$8.14369,500——
2020-09-01$8.23$8.23399,700——
2020-08-31$8.44$8.44638,000——
2020-08-28$8.50$8.50371,400——
2020-08-27$8.08$8.08476,400——
2020-08-26$8.41$8.41514,900——
2020-08-25$8.94$8.94565,400——
2020-08-24$8.74$8.74273,200——
2020-08-21$8.60$8.60516,600——
2020-08-20$8.61$8.61500,900——
2020-08-19$8.54$8.54347,300——
2020-08-18$8.80$8.80511,300——
2020-08-17$9.12$9.12546,600——
2020-08-14$9.27$9.27659,700——
2020-08-13$9.01$9.01650,400——
2020-08-12$8.99$8.99463,800——
2020-08-11$8.89$8.89662,800——
2020-08-10$8.84$8.84434,200——
2020-08-07$8.85$8.85307,000——
2020-08-06$8.93$8.93372,900——
2020-08-05$8.98$8.98435,000——
2020-08-04$9.02$9.02650,300——
2020-08-03$8.95$8.95840,400——
2020-07-31$8.54$8.54413,200——
2020-07-30$8.65$8.65479,300——
2020-07-29$8.88$8.88531,500——
2020-07-28$8.72$8.72549,100——
2020-07-27$8.31$8.31410,600——
2020-07-24$8.11$8.11480,300——
2020-07-23$8.18$8.18448,400——
2020-07-22$7.82$7.82358,800——
2020-07-21$7.80$7.80379,300——
2020-07-20$7.57$7.57301,400——
2020-07-17$7.67$7.67347,700——
2020-07-16$7.63$7.63264,900——
2020-07-15$7.83$7.83504,400——
2020-07-14$7.48$7.48242,700——
2020-07-13$7.38$7.38515,100——
2020-07-10$7.67$7.67492,300——
2020-07-09$7.26$7.26423,100——
2020-07-08$7.57$7.57377,900——
2020-07-07$7.52$7.52387,700——
2020-07-06$7.75$7.75594,400——
2020-07-02$7.35$7.35742,400——
2020-07-01$7.98$7.98518,200——
2020-06-30$7.74$7.74606,100——
2020-06-29$7.82$7.82531,800——
2020-06-26$7.36$7.361,471,100——
2020-06-25$7.83$7.83422,800——
2020-06-24$7.66$7.66653,500——
2020-06-23$7.95$7.95421,300——
2020-06-22$7.87$7.87459,900——
2020-06-19$7.87$7.871,069,000——
2020-06-18$7.87$7.87560,600——
2020-06-17$7.77$7.77389,500——
2020-06-16$8.21$8.21493,100——
2020-06-15$8.21$8.21763,000——
2020-06-12$8.05$8.05619,300——
2020-06-11$7.68$7.68815,600——
2020-06-10$8.18$8.18524,100——
2020-06-09$8.48$8.48922,000——
2020-06-08$8.85$8.85869,400——
2020-06-05$8.30$8.30766,300——
2020-06-04$7.72$7.72614,700——
2020-06-03$8.01$8.01591,700——
2020-06-02$7.74$7.74631,800——
2020-06-01$7.93$7.93825,300——
2020-05-29$8.22$8.221,607,200——
2020-05-28$7.92$7.921,311,100——
2020-05-27$9.07$9.07995,600——
2020-05-26$7.95$7.95766,300——
2020-05-22$7.83$7.83687,100——
2020-05-21$7.80$7.80532,100——
2020-05-20$8.00$8.00922,000——
2020-05-19$7.23$7.23736,300——
2020-05-18$7.76$7.76558,700——
2020-05-15$7.53$7.53430,900——
2020-05-14$7.63$7.63533,900——
2020-05-13$7.81$7.81446,500——
2020-05-12$7.82$7.82427,500——
2020-05-11$8.18$8.18429,900——
2020-05-08$8.55$8.55303,000——
2020-05-07$8.48$8.48398,000——
2020-05-06$8.14$8.14513,100——
2020-05-05$8.63$8.63505,700——
2020-05-04$9.20$9.20382,400——
2020-05-01$9.00$9.00514,100——
2020-04-30$9.49$9.49505,500——
2020-04-29$9.39$9.39652,400——
2020-04-28$9.71$9.71572,600——
2020-04-27$9.42$9.42511,800——
2020-04-24$8.89$8.89504,700——
2020-04-23$9.18$9.18436,100——
2020-04-22$9.29$9.29479,800——
2020-04-21$9.28$9.28908,100——
2020-04-20$9.42$9.421,056,800——
2020-04-17$9.09$9.09526,900——
2020-04-16$8.93$8.93522,000——
2020-04-15$8.70$8.70519,300——
2020-04-14$8.59$8.59486,600——
2020-04-13$8.33$8.33530,600——
2020-04-09$8.20$8.20807,400——
2020-04-08$8.09$8.09675,800——
2020-04-07$8.20$8.20652,600——
2020-04-06$8.00$8.00555,400——
2020-04-03$7.35$7.35713,700——
2020-04-02$7.68$7.68935,900——
2020-04-01$8.45$8.45661,400——
2020-03-31$8.71$8.71921,800——
2020-03-30$8.69$8.691,175,900——
2020-03-27$8.15$8.15702,900——
2020-03-26$8.47$8.47824,500——
2020-03-25$8.33$8.33796,700——
2020-03-24$8.94$8.94633,900——
2020-03-23$8.14$8.14953,700——
2020-03-20$7.25$7.25939,300——
2020-03-19$7.07$7.07697,900——
2020-03-18$6.44$6.441,103,500——
2020-03-17$7.47$7.47796,700——
2020-03-16$7.31$7.31794,600——
2020-03-13$8.88$8.881,232,400——
2020-03-12$7.35$7.35675,300——
2020-03-11$8.03$8.031,050,900——
2020-03-10$7.85$7.851,732,500——
2020-03-09$7.44$7.441,261,000——
2020-03-06$9.89$9.89583,000——
2020-03-05$9.92$9.92714,700——
2020-03-04$10.87$10.87641,900——
2020-03-03$10.86$10.86688,100——
2020-03-02$11.45$11.45922,900——
2020-02-28$11.12$11.12628,600——
2020-02-27$10.93$10.93430,400——
2020-02-26$11.20$11.20364,000——
2020-02-25$11.19$11.19592,300——
2020-02-24$11.50$11.50600,400——
2020-02-21$12.17$12.17434,000——
2020-02-20$12.40$12.40439,200——
2020-02-19$12.59$12.59233,200——
2020-02-18$12.55$12.55360,100——
2020-02-14$12.84$12.84447,300——
2020-02-13$12.90$12.90509,200——
2020-02-12$12.99$12.99702,600——
2020-02-11$12.94$12.94601,900——
2020-02-10$12.58$12.58522,400——
2020-02-07$12.75$12.751,035,500——
2020-02-06$12.50$12.50871,000——
2020-02-05$12.79$12.791,397,500——
2020-02-04$13.02$13.02799,700——
2020-02-03$13.27$13.27638,200——
2020-01-31$13.12$13.12532,600——
2020-01-30$13.67$13.67595,300——
2020-01-29$14.07$14.07724,200——
2020-01-28$13.91$13.91576,500——
2020-01-27$13.66$13.66972,800——
2020-01-24$13.94$13.94629,800——
2020-01-23$14.25$14.25874,900——
2020-01-22$14.85$14.85718,100——
2020-01-21$14.82$14.82873,900——
2020-01-17$14.83$14.83878,900——
2020-01-16$15.04$15.04530,700——
2020-01-15$15.01$15.011,686,600——
2020-01-14$15.46$15.469,706,000——
2020-01-13$15.45$15.45855,900——
2020-01-10$15.34$15.34675,300——
2020-01-09$15.45$15.45907,900——
2020-01-08$15.47$15.471,277,200——
2020-01-07$16.27$16.272,270,000——
2020-01-06$15.38$15.38427,600——
2020-01-03$15.34$15.34633,500——
2020-01-02$15.32$15.32560,700——