Dynagas LNG Partners Stock Price History
NYSE: DLNGConsumer DiscretionaryMarine TransportationUSD
3.60-0.10 (-2.70%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DLNG price history at a glance
The price history for Dynagas LNG Partners (DLNG) on this page begins on November 11, 2013, when the stock closed at $18.02; it most recently closed at $3.60 on October 5, 2026. The highest price in this record is $25.50, reached on June 16, 2014; the latest close is 85.9% below that peak. Across the 12 complete calendar years in the table, DLNG finished higher in 5 and lower in 7. Its best year was 2024 (+95.7%) and its worst was 2018 (-61.4%).
Over roughly 13 years the share price changed -80.0%, a -11.7% compound annual price return (excluding dividends). In the last 12 months alone, DLNG has gained 2.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $25.50
- Date of high
- Jun 16, 2014
- Low since 2013
- $0.98
- Date of low
- Mar 9, 2020
- 52-week high
- $4.45
- 52-week low
- $3.27
- Last close
- $3.60
DLNG returns
1 week
-4.51%
1 month
-5.76%
3 months
-2.17%
6 months
-11.98%
Year to date
-4.51%
1 year
+1.98%
3 years
+39.00%
5 years
+19.60%
DLNG price return, excluding dividends.
DLNG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.60 | -3.23% |
| 2025 | 3.72 | -32.12% |
| 2024 | 5.48 | +95.71% |
| 2023 | 2.80 | +6.87% |
| 2022 | 2.62 | -9.34% |
| 2021 | 2.89 | +15.60% |
| 2020 | 2.50 | +21.36% |
| 2019 | 2.06 | -50.84% |
| 2018 | 4.19 | -61.42% |
| 2017 | 10.86 | -32.04% |
| 2016 | 15.98 | +64.74% |
| 2015 | 9.70 | -43.70% |
| 2014 | 17.23 | -21.25% |
| 2013* | 21.88 | +21.42% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
DLNG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.70 | 3.72 | 3.57 | 3.60 | -2.70% | |
| 3.70 | 3.74 | 3.68 | 3.70 | +0.54% | |
| 3.75 | 3.77 | 3.66 | 3.68 | -2.13% | |
| 3.75 | 3.82 | 3.75 | 3.76 | 0.00% | |
| 3.82 | 3.84 | 3.74 | 3.76 | -0.27% | |
| 3.77 | 3.83 | 3.72 | 3.77 | -0.26% | |
| 3.91 | 3.93 | 3.75 | 3.78 | -3.32% | |
| 3.86 | 3.95 | 3.80 | 3.91 | +2.89% | |
| 3.53 | 3.86 | 3.53 | 3.80 | +7.34% | |
| 3.58 | 3.59 | 3.52 | 3.54 | -0.56% | |
| 3.56 | 3.60 | 3.54 | 3.56 | 0.00% | |
| 3.57 | 3.58 | 3.54 | 3.56 | -0.56% | |
| 3.61 | 3.68 | 3.54 | 3.58 | -1.10% | |
| 3.68 | 3.71 | 3.61 | 3.62 | -1.63% | |
| 3.70 | 3.73 | 3.66 | 3.68 | -0.81% | |
| 3.71 | 3.73 | 3.68 | 3.71 | +0.27% | |
| 3.77 | 3.82 | 3.69 | 3.70 | -1.86% | |
| 3.79 | 3.84 | 3.77 | 3.77 | -0.53% | |
| 3.82 | 3.84 | 3.79 | 3.79 | -1.04% | |
| 3.84 | 3.84 | 3.78 | 3.83 | +1.32% | |
| 3.78 | 3.83 | 3.75 | 3.78 | 0.00% | |
| 3.80 | 3.84 | 3.75 | 3.78 | -1.05% | |
| 3.88 | 3.88 | 3.80 | 3.82 | -1.04% | |
| 3.80 | 3.89 | 3.75 | 3.86 | +5.46% | |
| 3.70 | 3.73 | 3.60 | 3.66 | -1.08% | |
| 3.70 | 3.83 | 3.70 | 3.70 | -1.60% | |
| 3.83 | 3.85 | 3.75 | 3.76 | -0.79% | |
| 3.88 | 3.88 | 3.79 | 3.79 | -1.81% | |
| 3.93 | 3.93 | 3.83 | 3.86 | +0.26% | |
| 3.82 | 3.94 | 3.80 | 3.85 | +1.32% | |
| 3.84 | 3.84 | 3.74 | 3.80 | +0.53% | |
| 3.72 | 3.80 | 3.71 | 3.78 | +1.61% | |
| 3.78 | 3.85 | 3.72 | 3.72 | -2.11% | |
| 3.87 | 3.92 | 3.78 | 3.80 | -1.81% | |
| 3.85 | 3.92 | 3.83 | 3.87 | +0.78% | |
| 3.80 | 3.90 | 3.79 | 3.84 | +1.86% | |
| 3.80 | 3.84 | 3.73 | 3.77 | 0.00% | |
| 3.84 | 3.90 | 3.76 | 3.77 | -1.05% | |
| 3.88 | 3.92 | 3.78 | 3.81 | -1.30% | |
| 3.84 | 3.90 | 3.77 | 3.86 | +1.58% | |
| 3.72 | 3.82 | 3.69 | 3.80 | +2.43% | |
| 3.84 | 3.84 | 3.69 | 3.71 | -1.59% | |
| 3.86 | 3.93 | 3.75 | 3.77 | -2.08% | |
| 3.73 | 3.85 | 3.72 | 3.85 | +2.39% | |
| 3.93 | 3.94 | 3.70 | 3.76 | -3.59% | |
| 3.75 | 3.90 | 3.70 | 3.90 | +7.14% | |
| 3.81 | 3.81 | 3.59 | 3.64 | -2.93% | |
| 3.71 | 3.80 | 3.67 | 3.75 | +1.08% | |
| 3.59 | 3.75 | 3.59 | 3.71 | +2.20% | |
| 3.73 | 3.73 | 3.57 | 3.63 | -1.36% | |
| 3.60 | 3.74 | 3.60 | 3.68 | +3.08% | |
| 3.63 | 3.70 | 3.55 | 3.57 | -1.38% | |
| 3.69 | 3.75 | 3.55 | 3.62 | -2.16% | |
| 3.60 | 3.79 | 3.47 | 3.70 | +2.49% | |
| 3.96 | 4.00 | 3.50 | 3.61 | -6.23% | |
| 3.85 | 3.99 | 3.82 | 3.85 | +4.34% | |
| 3.35 | 3.89 | 3.35 | 3.69 | +9.17% | |
| 3.39 | 3.48 | 3.38 | 3.38 | 0.00% | |
| 3.44 | 3.47 | 3.35 | 3.38 | +0.30% | |
| 3.35 | 3.49 | 3.34 | 3.37 | +1.51% | |
| 3.50 | 3.64 | 3.30 | 3.32 | -9.04% | |
| 3.70 | 3.70 | 3.63 | 3.65 | -0.27% | |
| 3.59 | 3.69 | 3.59 | 3.66 | +0.83% | |
| 3.73 | 3.73 | 3.61 | 3.63 | -1.36% | |
| 3.66 | 3.69 | 3.62 | 3.68 | +1.38% | |
| 3.61 | 3.68 | 3.60 | 3.63 | 0.00% | |
| 3.60 | 3.68 | 3.59 | 3.63 | +1.11% | |
| 3.63 | 3.63 | 3.55 | 3.59 | -0.28% | |
| 3.53 | 3.63 | 3.53 | 3.60 | +0.84% | |
| 3.52 | 3.58 | 3.46 | 3.57 | +3.78% | |
| 3.42 | 3.47 | 3.38 | 3.44 | +1.78% | |
| 3.42 | 3.45 | 3.38 | 3.38 | -0.88% | |
| 3.41 | 3.49 | 3.36 | 3.41 | +1.49% | |
| 3.39 | 3.47 | 3.27 | 3.36 | -0.88% | |
| 3.44 | 3.49 | 3.37 | 3.39 | -1.45% | |
| 3.50 | 3.53 | 3.38 | 3.44 | -2.27% | |
| 3.50 | 3.56 | 3.49 | 3.52 | -1.12% | |
| 3.53 | 3.59 | 3.46 | 3.56 | +0.85% | |
| 3.59 | 3.67 | 3.51 | 3.53 | -2.49% | |
| 3.70 | 3.75 | 3.59 | 3.62 | -1.36% | |
| 3.75 | 3.76 | 3.67 | 3.67 | -1.34% | |
| 3.72 | 3.79 | 3.72 | 3.72 | -0.80% | |
| 3.82 | 3.84 | 3.73 | 3.75 | -1.32% | |
| 3.73 | 3.82 | 3.73 | 3.80 | +0.53% | |
| 3.72 | 3.85 | 3.72 | 3.78 | +1.61% | |
| 3.73 | 3.78 | 3.72 | 3.72 | -1.33% | |
| 3.73 | 3.80 | 3.73 | 3.77 | +1.07% | |
| 3.76 | 3.77 | 3.73 | 3.73 | -0.27% | |
| 3.75 | 3.79 | 3.71 | 3.74 | -0.80% | |
| 3.81 | 3.83 | 3.76 | 3.77 | -1.31% | |
| 3.82 | 3.85 | 3.76 | 3.82 | +1.06% | |
| 3.75 | 3.89 | 3.75 | 3.78 | +0.27% | |
| 3.85 | 3.89 | 3.71 | 3.77 | -2.08% | |
| 3.85 | 3.90 | 3.80 | 3.85 | -0.77% | |
| 3.86 | 3.93 | 3.82 | 3.88 | +0.78% | |
| 3.87 | 3.90 | 3.81 | 3.85 | 0.00% | |
| 3.92 | 3.96 | 3.83 | 3.85 | -2.28% | |
| 3.91 | 3.95 | 3.87 | 3.94 | +0.77% | |
| 3.90 | 3.93 | 3.86 | 3.91 | +0.26% | |
| 3.86 | 3.93 | 3.83 | 3.90 | +2.90% | |
| 3.83 | 3.90 | 3.76 | 3.79 | -0.79% | |
| 3.85 | 3.97 | 3.80 | 3.82 | -2.55% | |
| 3.81 | 3.94 | 3.76 | 3.92 | +4.53% | |
| 3.90 | 3.92 | 3.72 | 3.75 | -2.09% | |
| 3.85 | 3.93 | 3.82 | 3.83 | -1.03% | |
| 3.83 | 3.91 | 3.80 | 3.87 | +0.78% | |
| 3.84 | 3.89 | 3.83 | 3.84 | 0.00% | |
| 3.82 | 3.89 | 3.82 | 3.84 | -0.26% | |
| 3.85 | 3.88 | 3.85 | 3.85 | 0.00% | |
| 3.92 | 3.92 | 3.80 | 3.85 | -0.26% | |
| 4.00 | 4.00 | 3.85 | 3.86 | -1.28% | |
| 3.85 | 3.96 | 3.85 | 3.91 | +0.51% | |
| 3.90 | 3.97 | 3.86 | 3.89 | +0.78% | |
| 3.95 | 4.01 | 3.86 | 3.86 | -1.28% | |
| 3.91 | 3.94 | 3.88 | 3.91 | 0.00% | |
| 3.96 | 3.96 | 3.90 | 3.91 | -0.76% | |
| 3.98 | 3.99 | 3.91 | 3.94 | -1.01% | |
| 4.10 | 4.11 | 3.87 | 3.98 | -2.93% | |
| 4.05 | 4.13 | 4.00 | 4.10 | +3.02% | |
| 3.94 | 4.00 | 3.89 | 3.98 | 0.00% | |
| 3.97 | 4.00 | 3.86 | 3.98 | +1.02% | |
| 4.07 | 4.07 | 3.92 | 3.94 | -1.25% | |
| 3.98 | 4.13 | 3.98 | 3.99 | 0.00% | |
| 4.05 | 4.05 | 3.98 | 3.99 | +0.25% | |
| 3.95 | 4.05 | 3.91 | 3.98 | +0.76% | |
| 4.10 | 4.11 | 3.95 | 3.95 | -3.42% | |
| 4.05 | 4.16 | 3.97 | 4.09 | +0.99% | |
| 4.12 | 4.18 | 4.05 | 4.05 | -1.46% | |
| 4.20 | 4.20 | 4.11 | 4.11 | -2.38% | |
| 4.20 | 4.29 | 4.20 | 4.21 | -1.17% | |
| 4.15 | 4.28 | 4.12 | 4.26 | +2.65% | |
| 4.20 | 4.25 | 4.10 | 4.15 | -2.12% | |
| 4.32 | 4.32 | 4.20 | 4.24 | -0.93% | |
| 4.16 | 4.30 | 4.09 | 4.28 | +3.38% | |
| 4.26 | 4.27 | 4.05 | 4.14 | -2.82% | |
| 4.23 | 4.28 | 4.18 | 4.26 | +0.71% | |
| 3.98 | 4.28 | 3.98 | 4.23 | +6.82% | |
| 4.11 | 4.12 | 3.93 | 3.96 | -3.41% | |
| 4.16 | 4.25 | 3.98 | 4.10 | -2.84% | |
| 4.32 | 4.32 | 4.12 | 4.22 | -1.63% | |
| 4.35 | 4.36 | 4.20 | 4.29 | 0.00% | |
| 4.02 | 4.36 | 4.02 | 4.29 | +6.72% | |
| 3.95 | 4.04 | 3.92 | 4.02 | +2.03% | |
| 3.85 | 3.97 | 3.80 | 3.94 | +4.79% | |
| 4.00 | 4.08 | 3.76 | 3.76 | -6.47% | |
| 4.30 | 4.30 | 3.97 | 4.02 | -3.60% | |
| 4.29 | 4.29 | 4.14 | 4.17 | +0.24% | |
| 4.10 | 4.28 | 4.10 | 4.16 | +1.71% | |
| 4.32 | 4.32 | 4.07 | 4.09 | -4.44% | |
| 4.37 | 4.45 | 4.15 | 4.28 | +1.66% | |
| 4.39 | 4.39 | 4.15 | 4.21 | -1.64% | |
| 4.20 | 4.31 | 4.15 | 4.28 | +2.64% | |
| 3.99 | 4.23 | 3.95 | 4.17 | +5.57% | |
| 4.18 | 4.18 | 3.86 | 3.95 | -1.25% | |
| 4.14 | 4.14 | 3.86 | 4.00 | +2.56% | |
| 3.94 | 3.94 | 3.88 | 3.90 | -1.02% | |
| 3.87 | 3.99 | 3.84 | 3.94 | +1.03% | |
| 3.96 | 3.98 | 3.84 | 3.90 | -0.26% | |
| 4.00 | 4.01 | 3.88 | 3.91 | -1.01% | |
| 4.05 | 4.10 | 3.92 | 3.95 | -3.19% | |
| 4.06 | 4.18 | 3.96 | 4.08 | +2.00% | |
| 3.97 | 4.05 | 3.93 | 4.00 | +0.76% | |
| 3.97 | 4.02 | 3.81 | 3.97 | +1.53% | |
| 3.90 | 4.00 | 3.81 | 3.91 | +0.77% | |
| 3.89 | 3.99 | 3.85 | 3.88 | +1.04% | |
| 3.78 | 3.92 | 3.75 | 3.84 | +1.05% | |
| 3.81 | 3.83 | 3.77 | 3.80 | +0.53% | |
| 3.80 | 3.84 | 3.70 | 3.78 | +0.80% | |
| 3.76 | 3.86 | 3.72 | 3.75 | -0.27% | |
| 3.83 | 3.93 | 3.76 | 3.76 | 0.00% | |
| 3.83 | 3.94 | 3.76 | 3.76 | -2.08% | |
| 3.91 | 3.94 | 3.82 | 3.84 | -1.29% | |
| 3.85 | 3.90 | 3.85 | 3.89 | +2.10% | |
| 3.80 | 3.87 | 3.76 | 3.81 | +0.79% | |
| 3.89 | 3.91 | 3.78 | 3.78 | -1.56% | |
| 3.92 | 4.00 | 3.84 | 3.84 | -1.03% | |
| 4.07 | 4.11 | 3.85 | 3.88 | -3.24% | |
| 3.91 | 4.11 | 3.91 | 4.01 | +2.56% | |
| 4.10 | 4.13 | 3.90 | 3.91 | -2.98% | |
| 4.08 | 4.25 | 3.98 | 4.03 | -1.23% | |
| 4.02 | 4.27 | 3.91 | 4.08 | +1.24% | |
| 3.89 | 4.05 | 3.89 | 4.03 | +3.60% | |
| 3.85 | 3.99 | 3.83 | 3.89 | 0.00% | |
| 3.86 | 3.98 | 3.86 | 3.89 | +1.83% | |
| 3.93 | 3.99 | 3.78 | 3.82 | -2.30% | |
| 3.78 | 4.18 | 3.73 | 3.91 | +4.55% | |
| 3.82 | 3.82 | 3.70 | 3.74 | -0.53% | |
| 3.78 | 3.90 | 3.73 | 3.76 | +0.80% | |
| 3.73 | 3.76 | 3.67 | 3.73 | +1.08% | |
| 3.66 | 3.79 | 3.66 | 3.69 | +0.82% | |
| 3.71 | 3.72 | 3.66 | 3.66 | -1.35% | |
| 3.70 | 3.79 | 3.70 | 3.71 | -0.27% | |
| 3.77 | 3.77 | 3.70 | 3.72 | 0.00% | |
| 3.73 | 3.84 | 3.70 | 3.72 | -1.33% | |
| 3.80 | 3.82 | 3.73 | 3.77 | -0.79% | |
| 3.81 | 3.81 | 3.76 | 3.80 | -0.26% | |
| 3.81 | 3.87 | 3.80 | 3.81 | -0.52% | |
| 3.82 | 3.85 | 3.79 | 3.83 | -0.78% | |
| 3.90 | 3.90 | 3.83 | 3.86 | -0.52% | |
| 3.82 | 3.90 | 3.81 | 3.88 | +0.52% | |
| 3.94 | 4.00 | 3.85 | 3.86 | -1.53% | |
| 3.98 | 4.01 | 3.89 | 3.92 | -1.75% | |
| 3.95 | 4.02 | 3.92 | 3.99 | +1.27% | |
| 3.86 | 3.94 | 3.86 | 3.94 | +2.34% | |
| 3.79 | 3.85 | 3.77 | 3.85 | +1.58% | |
| 3.83 | 3.83 | 3.76 | 3.79 | 0.00% | |
| 3.83 | 3.83 | 3.78 | 3.79 | -1.30% | |
| 3.85 | 3.85 | 3.82 | 3.84 | +0.26% | |
| 3.75 | 3.84 | 3.75 | 3.83 | +2.41% | |
| 3.78 | 3.78 | 3.71 | 3.74 | -0.27% | |
| 3.73 | 3.80 | 3.73 | 3.75 | 0.00% | |
| 3.70 | 3.80 | 3.70 | 3.75 | +1.08% | |
| 3.75 | 3.75 | 3.67 | 3.71 | -0.54% | |
| 3.67 | 3.74 | 3.67 | 3.73 | +0.81% | |
| 3.65 | 3.71 | 3.65 | 3.70 | +0.82% | |
| 3.60 | 3.68 | 3.60 | 3.67 | +1.94% | |
| 3.76 | 3.76 | 3.49 | 3.60 | -3.23% | |
| 3.72 | 3.81 | 3.72 | 3.72 | -1.06% | |
| 3.73 | 3.83 | 3.73 | 3.76 | -0.79% | |
| 3.80 | 3.84 | 3.70 | 3.79 | +0.53% | |
| 3.73 | 3.82 | 3.71 | 3.77 | +0.27% | |
| 3.58 | 3.83 | 3.57 | 3.76 | +6.52% | |
| 3.55 | 3.58 | 3.51 | 3.53 | -1.40% | |
| 3.58 | 3.61 | 3.56 | 3.58 | -0.56% | |
| 3.56 | 3.66 | 3.56 | 3.60 | +1.12% | |
| 3.51 | 3.56 | 3.51 | 3.56 | +1.42% | |
| 3.51 | 3.56 | 3.50 | 3.51 | -0.57% | |
| 3.52 | 3.55 | 3.52 | 3.53 | 0.00% | |
| 3.54 | 3.55 | 3.51 | 3.53 | +0.57% | |
| 3.58 | 3.60 | 3.50 | 3.51 | -1.68% | |
| 3.59 | 3.59 | 3.54 | 3.57 | 0.00% | |
| 3.60 | 3.62 | 3.53 | 3.57 | -0.28% | |
| 3.55 | 3.59 | 3.54 | 3.58 | +1.70% | |
| 3.58 | 3.63 | 3.51 | 3.52 | -3.03% | |
| 3.58 | 3.65 | 3.52 | 3.63 | +0.55% | |
| 3.64 | 3.64 | 3.51 | 3.61 | +1.98% | |
| 3.56 | 3.68 | 3.54 | 3.54 | -0.28% | |
| 3.65 | 3.66 | 3.55 | 3.55 | -2.47% | |
| 3.59 | 3.70 | 3.58 | 3.64 | +1.39% | |
| 3.54 | 3.66 | 3.50 | 3.59 | +1.41% | |
| 3.60 | 3.64 | 3.45 | 3.54 | -1.67% | |
| 3.55 | 3.69 | 3.55 | 3.60 | +1.69% | |
| 3.48 | 3.57 | 3.47 | 3.54 | +1.72% | |
| 3.50 | 3.55 | 3.48 | 3.48 | -1.42% | |
| 3.57 | 3.58 | 3.52 | 3.53 | -0.28% | |
| 3.52 | 3.56 | 3.52 | 3.54 | -0.28% | |
| 3.59 | 3.63 | 3.53 | 3.55 | -0.14% | |
| 3.47 | 3.59 | 3.47 | 3.56 | +2.16% | |
| 3.48 | 3.60 | 3.48 | 3.48 | -0.85% | |
| 3.51 | 3.57 | 3.48 | 3.51 | +0.57% | |
| 3.53 | 3.54 | 3.40 | 3.49 | -1.13% | |
| 3.52 | 3.55 | 3.50 | 3.53 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DLNG chart for longer ranges.