MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LPG — DORIAN LPG LTD
NYSEDORIAN LPG LTD
$57.64
+0.43(+0.75%)
- O
- 57.99
- H
- 58.19
- L
- 55.03
- V
- 649.4K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$57.64
Period Return+182.27%
Period High$59.97
Period Low$20.03
Avg Daily Volume592.1K
Total Trading Days365
LPG — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $57.99 | $58.19 | $55.03 | $57.64 | +$0.43 | +0.75% | 649,404 | $57.24 | $55.03 $58.19 |
| Oct 2, 2026 | $55.74 | $57.53 | $55.01 | $57.21 | +$0.62 | +1.10% | 794,539 | $56.86 | $55.01 $57.53 |
| Oct 1, 2026 | $54.39 | $56.75 | $54.10 | $56.59 | +$1.53 | +2.78% | 665,033 | $56.31 | $54.10 $56.75 |
| Sep 30, 2026 | $54.94 | $56.31 | $54.69 | $55.06 | +$0.83 | +1.53% | 753,939 | $55.14 | $54.69 $56.31 |
| Sep 29, 2026 | $53.54 | $54.91 | $53.11 | $54.23 | $-0.13 | -0.24% | 396,771 | $54.31 | $53.11 $54.91 |
| Sep 28, 2026 | $55.07 | $55.77 | $53.81 | $54.36 | +$0.93 | +1.74% | 715,314 | $54.74 | $53.81 $55.77 |
| Sep 25, 2026 | $53.73 | $54.56 | $52.59 | $53.43 | $-0.62 | -1.15% | 556,304 | $53.50 | $52.59 $54.56 |
| Sep 24, 2026 | $53.07 | $55.10 | $52.69 | $54.05 | +$0.89 | +1.67% | 495,699 | $54.20 | $52.69 $55.10 |
| Sep 23, 2026 | $54.00 | $54.03 | $52.09 | $53.16 | $-0.38 | -0.71% | 539,187 | $53.13 | $52.09 $54.03 |
| Sep 22, 2026 | $55.21 | $55.42 | $53.50 | $53.54 | $-3.10 | -5.47% | 813,122 | $54.20 | $53.50 $55.42 |
| Sep 21, 2026 | $57.28 | $58.20 | $56.13 | $56.64 | $-1.51 | -2.60% | 727,804 | $56.87 | $56.13 $58.20 |
| Sep 18, 2026 | $57.85 | $58.45 | $57.39 | $58.15 | $-0.16 | -0.27% | 1,025,637 | $58.00 | $57.39 $58.45 |
| Sep 17, 2026 | $57.93 | $59.97 | $57.65 | $58.31 | +$0.45 | +0.78% | 548,377 | $58.87 | $57.65 $59.97 |
| Sep 16, 2026 | $56.25 | $59.17 | $55.50 | $57.86 | +$1.04 | +1.83% | 732,657 | $58.32 | $55.50 $59.17 |
| Sep 15, 2026 | $55.00 | $56.93 | $54.82 | $56.82 | +$1.44 | +2.60% | 616,182 | $56.51 | $54.82 $56.93 |
| Sep 14, 2026 | $55.39 | $55.96 | $54.23 | $55.38 | +$0.20 | +0.36% | 564,706 | $55.31 | $54.23 $55.96 |
| Sep 11, 2026 | $54.52 | $55.49 | $54.26 | $55.18 | +$0.77 | +1.42% | 555,388 | $54.99 | $54.26 $55.49 |
| Sep 10, 2026 | $54.02 | $54.51 | $53.47 | $54.41 | +$0.78 | +1.45% | 543,733 | $54.09 | $53.47 $54.51 |
| Sep 9, 2026 | $54.63 | $54.63 | $52.52 | $53.63 | +$0.14 | +0.26% | 605,316 | $53.57 | $52.52 $54.63 |
| Sep 8, 2026 | $54.84 | $55.11 | $52.56 | $53.49 | $-1.71 | -3.10% | 672,365 | $53.60 | $52.56 $55.11 |
| Sep 4, 2026 | $53.90 | $55.28 | $53.90 | $55.20 | +$1.63 | +3.04% | 615,300 | $54.66 | $53.90 $55.28 |
| Sep 3, 2026 | $52.60 | $53.87 | $52.47 | $53.57 | +$1.44 | +2.76% | 498,997 | $53.32 | $52.47 $53.87 |
| Sep 2, 2026 | $50.40 | $52.40 | $50.38 | $52.13 | +$1.27 | +2.50% | 591,414 | $51.72 | $50.38 $52.40 |
| Sep 1, 2026 | $50.85 | $51.99 | $49.64 | $50.86 | +$0.82 | +1.64% | 839,655 | $50.68 | $49.64 $51.99 |
| Aug 31, 2026 | $50.59 | $50.85 | $49.58 | $50.04 | +$0.26 | +0.52% | 527,019 | $50.00 | $49.58 $50.85 |
| Aug 28, 2026 | $49.33 | $50.30 | $49.17 | $49.78 | +$0.50 | +1.01% | 264,557 | $49.72 | $49.17 $50.30 |
| Aug 27, 2026 | $48.59 | $49.98 | $48.30 | $49.28 | +$1.38 | +2.88% | 411,793 | $49.41 | $48.30 $49.98 |
| Aug 26, 2026 | $48.89 | $49.63 | $47.50 | $47.90 | $-2.89 | -5.69% | 633,763 | $47.98 | $47.50 $49.63 |
| Aug 25, 2026 | $51.05 | $51.57 | $50.30 | $50.79 | $-0.53 | -1.03% | 369,745 | $50.75 | $50.30 $51.57 |
| Aug 24, 2026 | $51.00 | $51.72 | $50.56 | $51.32 | +$0.19 | +0.37% | 499,279 | $51.29 | $50.56 $51.72 |