Dorian LPG Stock Price History
NYSE: LPGConsumer DiscretionaryMarine TransportationUSD
57.64-0.59 (-1.01%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LPG price history at a glance
The price history for Dorian LPG (LPG) on this page begins on May 5, 2014, when the stock closed at $19.00; it most recently closed at $57.64 on October 5, 2026. The highest price in this record is $59.97, reached on September 14, 2026; the latest close is 3.9% below that peak. Across the 11 complete calendar years in the table, LPG finished higher in 5 and lower in 6. Its best year was 2019 (+152.7%) and its worst was 2024 (-43.2%).
Over roughly 12 years the share price changed +203.4%, a 9.3% compound annual price return (excluding dividends). In the last 12 months alone, LPG has gained 109.5%. 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 2014
- $59.97
- Date of high
- Sep 14, 2026
- Low since 2014
- $5.07
- Date of low
- Aug 29, 2016
- 52-week high
- $59.97
- 52-week low
- $23.76
- IPO year
- 2014
- Last close
- $57.64
LPG returns
1 week
+0.75%
1 month
+7.48%
3 months
+43.92%
6 months
+66.54%
Year to date
+136.81%
1 year
+109.52%
3 years
+89.05%
5 years
+361.49%
LPG price return, excluding dividends.
LPG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 57.64 | +132.89% |
| 2025 | 24.75 | -0.64% |
| 2024 | 24.91 | -43.22% |
| 2023 | 43.87 | +131.50% |
| 2022 | 18.95 | +49.33% |
| 2021 | 12.69 | +4.10% |
| 2020 | 12.19 | -20.53% |
| 2019 | 15.34 | +152.72% |
| 2018 | 6.07 | -26.16% |
| 2017 | 8.22 | +0.12% |
| 2016 | 8.21 | -30.25% |
| 2015 | 11.77 | -12.69% |
| 2014* | 13.48 | -29.05% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
LPG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 58.05 | 58.92 | 57.24 | 57.64 | -1.01% | |
| 57.69 | 58.64 | 57.10 | 58.23 | +3.59% | |
| 56.80 | 57.72 | 56.11 | 56.21 | -0.43% | |
| 56.75 | 56.90 | 55.23 | 56.45 | -2.06% | |
| 57.99 | 58.19 | 55.03 | 57.64 | +0.75% | |
| 55.74 | 57.53 | 55.01 | 57.21 | +1.10% | |
| 54.39 | 56.75 | 54.10 | 56.59 | +2.78% | |
| 54.94 | 56.31 | 54.69 | 55.06 | +1.53% | |
| 53.54 | 54.91 | 53.11 | 54.23 | -0.24% | |
| 55.07 | 55.77 | 53.81 | 54.36 | +1.74% | |
| 53.73 | 54.56 | 52.59 | 53.43 | -1.15% | |
| 53.07 | 55.10 | 52.69 | 54.05 | +1.67% | |
| 54.00 | 54.03 | 52.09 | 53.16 | -0.71% | |
| 55.21 | 55.42 | 53.50 | 53.54 | -5.47% | |
| 57.28 | 58.20 | 56.13 | 56.64 | -2.60% | |
| 57.85 | 58.45 | 57.39 | 58.15 | -0.27% | |
| 57.93 | 59.97 | 57.65 | 58.31 | +0.78% | |
| 56.25 | 59.17 | 55.50 | 57.86 | +1.83% | |
| 55.00 | 56.93 | 54.82 | 56.82 | +2.60% | |
| 55.39 | 55.96 | 54.23 | 55.38 | +0.36% | |
| 54.52 | 55.49 | 54.26 | 55.18 | +1.42% | |
| 54.02 | 54.51 | 53.47 | 54.41 | +1.45% | |
| 54.63 | 54.63 | 52.52 | 53.63 | +0.26% | |
| 54.84 | 55.11 | 52.56 | 53.49 | -3.10% | |
| 53.90 | 55.28 | 53.90 | 55.20 | +3.04% | |
| 52.60 | 53.87 | 52.47 | 53.57 | +2.76% | |
| 50.40 | 52.40 | 50.38 | 52.13 | +2.50% | |
| 50.85 | 51.99 | 49.64 | 50.86 | +1.64% | |
| 50.59 | 50.85 | 49.58 | 50.04 | +0.52% | |
| 49.33 | 50.30 | 49.17 | 49.78 | +1.01% | |
| 48.59 | 49.98 | 48.30 | 49.28 | +2.88% | |
| 48.89 | 49.63 | 47.50 | 47.90 | -5.69% | |
| 51.05 | 51.57 | 50.30 | 50.79 | -1.03% | |
| 51.00 | 51.72 | 50.56 | 51.32 | +0.37% | |
| 50.37 | 52.10 | 50.23 | 51.13 | +2.98% | |
| 50.37 | 50.56 | 48.75 | 49.65 | +0.04% | |
| 48.98 | 50.09 | 48.64 | 49.63 | +1.81% | |
| 48.55 | 48.96 | 47.69 | 48.75 | +0.68% | |
| 47.62 | 49.19 | 47.17 | 48.42 | +2.22% | |
| 46.13 | 47.37 | 45.71 | 47.37 | +3.81% | |
| 44.50 | 46.64 | 44.41 | 45.63 | +2.01% | |
| 43.09 | 45.03 | 43.09 | 44.73 | +3.93% | |
| 44.38 | 44.46 | 42.12 | 43.04 | -3.19% | |
| 45.35 | 45.62 | 44.27 | 44.46 | -2.84% | |
| 44.55 | 45.91 | 44.38 | 45.76 | +3.11% | |
| 43.96 | 44.76 | 43.33 | 44.38 | +3.09% | |
| 45.12 | 46.20 | 42.76 | 43.05 | -1.08% | |
| 45.11 | 45.41 | 43.49 | 43.52 | -5.27% | |
| 47.31 | 47.88 | 45.73 | 45.94 | -3.12% | |
| 46.70 | 47.44 | 45.97 | 47.42 | +2.55% | |
| 45.25 | 46.48 | 45.01 | 46.24 | +1.18% | |
| 45.13 | 46.30 | 44.44 | 45.70 | +2.77% | |
| 44.13 | 46.22 | 43.46 | 44.47 | +1.28% | |
| 43.09 | 44.15 | 42.49 | 43.91 | -3.11% | |
| 45.82 | 46.35 | 44.87 | 45.32 | -0.64% | |
| 44.21 | 45.70 | 44.21 | 45.61 | +3.78% | |
| 44.61 | 45.00 | 43.84 | 43.95 | -1.08% | |
| 43.29 | 45.18 | 43.29 | 44.43 | +3.11% | |
| 41.53 | 43.61 | 41.50 | 43.09 | +5.02% | |
| 41.50 | 41.50 | 40.01 | 41.03 | -0.65% | |
| 41.80 | 42.99 | 41.00 | 41.30 | -1.74% | |
| 41.69 | 42.05 | 40.56 | 42.03 | +0.96% | |
| 40.38 | 41.98 | 40.38 | 41.63 | +3.71% | |
| 40.60 | 41.15 | 40.00 | 40.14 | +0.22% | |
| 38.83 | 40.07 | 38.75 | 40.05 | +3.62% | |
| 40.40 | 40.93 | 37.89 | 38.65 | -4.92% | |
| 39.34 | 40.78 | 39.34 | 40.65 | +3.96% | |
| 37.68 | 39.14 | 37.67 | 39.10 | +3.49% | |
| 36.29 | 38.62 | 36.25 | 37.78 | +4.92% | |
| 35.75 | 37.24 | 35.75 | 36.01 | +2.45% | |
| 34.94 | 35.94 | 34.94 | 35.15 | +1.06% | |
| 35.31 | 35.55 | 34.50 | 34.78 | -1.31% | |
| 36.05 | 36.61 | 34.90 | 35.24 | -2.27% | |
| 36.80 | 37.20 | 34.83 | 36.06 | -2.41% | |
| 40.25 | 40.25 | 36.69 | 36.95 | -7.44% | |
| 40.40 | 41.23 | 39.35 | 39.92 | -1.67% | |
| 39.90 | 40.83 | 39.24 | 40.60 | +1.53% | |
| 39.60 | 40.76 | 39.39 | 39.99 | +1.09% | |
| 39.66 | 39.82 | 38.42 | 39.56 | -1.15% | |
| 41.22 | 41.38 | 39.88 | 40.02 | -3.29% | |
| 42.76 | 42.81 | 40.65 | 41.38 | -3.83% | |
| 43.50 | 43.89 | 42.38 | 43.03 | -4.78% | |
| 43.11 | 45.23 | 42.54 | 45.19 | +3.79% | |
| 44.35 | 44.66 | 43.26 | 43.54 | +0.39% | |
| 42.95 | 44.42 | 42.63 | 43.37 | -0.07% | |
| 43.69 | 44.12 | 42.57 | 43.40 | +0.46% | |
| 42.47 | 43.35 | 42.24 | 43.20 | +3.90% | |
| 40.08 | 42.12 | 39.90 | 41.58 | +2.62% | |
| 40.73 | 41.37 | 40.22 | 40.52 | -0.61% | |
| 40.89 | 41.23 | 40.46 | 40.77 | -0.32% | |
| 41.44 | 41.96 | 39.82 | 40.90 | -0.99% | |
| 40.55 | 41.81 | 40.20 | 41.31 | +2.71% | |
| 41.10 | 41.37 | 39.99 | 40.22 | -3.55% | |
| 43.18 | 43.62 | 41.56 | 41.70 | -4.07% | |
| 43.75 | 43.99 | 42.61 | 43.47 | -3.14% | |
| 46.05 | 46.75 | 44.26 | 44.88 | -3.40% | |
| 45.57 | 46.90 | 44.69 | 46.46 | +1.37% | |
| 47.71 | 47.90 | 45.62 | 45.83 | -3.96% | |
| 45.60 | 48.12 | 42.77 | 47.72 | +12.76% | |
| 41.26 | 43.09 | 41.09 | 42.32 | +1.03% | |
| 40.60 | 42.30 | 40.22 | 41.89 | +2.50% | |
| 40.47 | 41.09 | 39.22 | 40.87 | +0.02% | |
| 40.73 | 41.65 | 40.58 | 40.86 | +0.57% | |
| 40.80 | 41.15 | 39.99 | 40.63 | +1.07% | |
| 40.36 | 40.64 | 39.60 | 40.20 | -0.52% | |
| 40.60 | 40.99 | 39.99 | 40.41 | +0.30% | |
| 40.00 | 40.69 | 39.20 | 40.29 | +1.21% | |
| 39.49 | 40.30 | 39.18 | 39.81 | +1.95% | |
| 38.94 | 40.00 | 38.05 | 39.05 | -2.47% | |
| 39.75 | 40.32 | 39.41 | 40.04 | +1.60% | |
| 39.26 | 39.82 | 39.08 | 39.41 | +0.59% | |
| 38.35 | 39.20 | 37.79 | 39.18 | +1.63% | |
| 38.84 | 39.22 | 38.11 | 38.55 | -0.54% | |
| 38.93 | 39.45 | 38.35 | 38.76 | +0.78% | |
| 38.63 | 39.00 | 37.54 | 38.46 | +1.32% | |
| 37.61 | 38.22 | 37.08 | 37.96 | +0.90% | |
| 37.42 | 37.65 | 36.76 | 37.62 | +2.73% | |
| 36.49 | 37.08 | 36.35 | 36.62 | +1.33% | |
| 35.75 | 36.14 | 34.70 | 36.14 | +1.69% | |
| 37.07 | 37.55 | 35.26 | 35.54 | -3.63% | |
| 36.01 | 37.06 | 34.90 | 36.88 | +1.71% | |
| 35.31 | 36.68 | 35.06 | 36.26 | +2.95% | |
| 35.20 | 35.85 | 34.60 | 35.22 | -1.12% | |
| 34.97 | 35.71 | 34.96 | 35.62 | +2.98% | |
| 35.48 | 35.69 | 34.49 | 34.59 | -2.51% | |
| 34.73 | 35.77 | 34.73 | 35.48 | +2.51% | |
| 34.52 | 35.02 | 34.07 | 34.61 | -0.92% | |
| 35.30 | 35.91 | 34.73 | 34.93 | -0.20% | |
| 34.31 | 35.31 | 33.97 | 35.00 | +2.67% | |
| 34.59 | 35.00 | 33.96 | 34.09 | -1.19% | |
| 34.45 | 34.78 | 34.20 | 34.50 | -0.35% | |
| 33.27 | 35.10 | 33.27 | 34.62 | +2.97% | |
| 33.93 | 34.33 | 33.46 | 33.62 | -1.70% | |
| 33.57 | 34.38 | 33.30 | 34.20 | +3.04% | |
| 33.63 | 33.83 | 32.60 | 33.19 | -0.48% | |
| 33.00 | 33.74 | 33.00 | 33.35 | +0.06% | |
| 34.20 | 34.49 | 33.19 | 33.33 | -1.27% | |
| 34.59 | 34.59 | 33.41 | 33.76 | -2.40% | |
| 33.53 | 34.79 | 33.50 | 34.59 | +3.78% | |
| 32.39 | 33.67 | 32.03 | 33.33 | +1.62% | |
| 34.00 | 34.08 | 32.68 | 32.80 | -2.93% | |
| 32.41 | 34.00 | 32.20 | 33.79 | +3.02% | |
| 31.82 | 33.04 | 31.78 | 32.80 | +3.27% | |
| 31.50 | 31.99 | 31.41 | 31.76 | +2.22% | |
| 29.90 | 31.15 | 29.70 | 31.07 | +6.59% | |
| 29.71 | 29.90 | 28.90 | 29.15 | -2.77% | |
| 31.20 | 31.33 | 29.96 | 29.98 | -5.10% | |
| 32.67 | 32.81 | 31.11 | 31.59 | -8.62% | |
| 34.35 | 35.19 | 34.00 | 34.57 | +0.67% | |
| 34.00 | 34.53 | 33.41 | 34.34 | +0.76% | |
| 35.08 | 35.34 | 33.60 | 34.08 | -4.16% | |
| 37.00 | 37.00 | 35.13 | 35.56 | -4.51% | |
| 36.40 | 37.51 | 35.55 | 37.24 | +2.53% | |
| 36.35 | 36.77 | 35.56 | 36.32 | -3.51% | |
| 38.00 | 38.40 | 36.50 | 37.64 | +1.76% | |
| 36.65 | 37.12 | 36.30 | 36.99 | +0.79% | |
| 35.96 | 36.80 | 35.80 | 36.70 | +1.49% | |
| 35.30 | 36.17 | 34.99 | 36.16 | +2.90% | |
| 34.65 | 35.69 | 34.62 | 35.14 | +1.41% | |
| 35.39 | 35.40 | 34.30 | 34.65 | -2.45% | |
| 35.02 | 35.54 | 34.91 | 35.52 | +1.02% | |
| 35.32 | 35.62 | 34.92 | 35.16 | -0.68% | |
| 34.70 | 35.82 | 34.52 | 35.40 | +3.57% | |
| 33.19 | 34.38 | 32.41 | 34.18 | +2.15% | |
| 32.00 | 33.49 | 31.88 | 33.46 | +3.98% | |
| 32.61 | 32.70 | 31.82 | 32.18 | -1.23% | |
| 31.98 | 33.00 | 31.87 | 32.58 | +3.10% | |
| 31.86 | 32.17 | 31.00 | 31.60 | -0.69% | |
| 31.71 | 32.11 | 31.48 | 31.82 | -1.64% | |
| 29.63 | 33.02 | 29.63 | 32.35 | +7.62% | |
| 29.02 | 30.32 | 28.93 | 30.06 | +1.14% | |
| 30.47 | 30.50 | 29.56 | 29.72 | -2.11% | |
| 30.10 | 30.55 | 29.69 | 30.36 | +1.78% | |
| 29.02 | 30.00 | 28.77 | 29.83 | +1.02% | |
| 29.81 | 30.31 | 29.22 | 29.53 | -0.71% | |
| 29.24 | 29.84 | 28.97 | 29.74 | +2.80% | |
| 28.29 | 29.40 | 28.04 | 28.93 | +3.58% | |
| 27.13 | 28.20 | 27.13 | 27.93 | +2.38% | |
| 27.87 | 28.00 | 27.19 | 27.28 | -0.87% | |
| 28.06 | 28.42 | 27.50 | 27.52 | -1.92% | |
| 28.50 | 28.59 | 27.40 | 28.06 | -1.96% | |
| 28.50 | 28.88 | 28.33 | 28.62 | +0.32% | |
| 28.30 | 28.54 | 28.01 | 28.53 | +0.14% | |
| 29.14 | 29.50 | 28.41 | 28.49 | -2.53% | |
| 28.69 | 29.24 | 28.36 | 29.23 | +0.86% | |
| 28.87 | 29.37 | 28.57 | 28.98 | +0.98% | |
| 28.36 | 29.17 | 28.36 | 28.70 | +1.74% | |
| 28.48 | 28.48 | 27.64 | 28.21 | +3.68% | |
| 27.69 | 27.84 | 26.86 | 27.21 | -2.33% | |
| 27.98 | 28.20 | 27.21 | 27.86 | -0.39% | |
| 27.35 | 28.06 | 26.97 | 27.97 | +5.19% | |
| 25.77 | 27.50 | 25.73 | 26.59 | +6.49% | |
| 25.16 | 25.84 | 24.81 | 24.97 | +0.89% | |
| 24.60 | 24.91 | 24.05 | 24.75 | +1.68% | |
| 24.00 | 24.36 | 23.86 | 24.34 | +1.71% | |
| 24.22 | 24.36 | 23.91 | 23.93 | -0.99% | |
| 24.32 | 24.45 | 24.10 | 24.17 | -0.82% | |
| 24.09 | 24.45 | 24.03 | 24.37 | +0.95% | |
| 24.00 | 24.19 | 23.76 | 24.14 | +0.67% | |
| 24.33 | 24.38 | 23.96 | 23.98 | -1.36% | |
| 24.62 | 24.89 | 24.20 | 24.31 | -0.94% | |
| 24.91 | 25.28 | 24.51 | 24.54 | -2.15% | |
| 25.01 | 25.19 | 24.77 | 25.08 | -0.16% | |
| 25.13 | 25.43 | 24.67 | 25.12 | +1.13% | |
| 24.76 | 25.11 | 24.71 | 24.84 | -0.64% | |
| 24.52 | 25.19 | 24.52 | 25.00 | +1.96% | |
| 24.29 | 24.75 | 24.25 | 24.52 | +1.16% | |
| 24.25 | 24.37 | 23.89 | 24.24 | -0.33% | |
| 24.49 | 24.67 | 23.90 | 24.32 | -0.53% | |
| 24.59 | 24.65 | 24.37 | 24.45 | -0.45% | |
| 24.92 | 25.60 | 24.51 | 24.56 | -1.60% | |
| 25.00 | 25.28 | 24.86 | 24.96 | -0.24% | |
| 25.10 | 25.33 | 24.89 | 25.02 | +0.12% | |
| 24.74 | 25.38 | 24.68 | 24.99 | +2.17% | |
| 24.47 | 24.60 | 24.05 | 24.46 | -0.73% | |
| 24.89 | 25.12 | 24.56 | 24.64 | -0.56% | |
| 24.61 | 25.05 | 24.58 | 24.78 | +0.81% | |
| 24.52 | 25.04 | 24.52 | 24.58 | -0.65% | |
| 24.56 | 24.79 | 24.26 | 24.74 | +0.57% | |
| 24.76 | 24.92 | 24.06 | 24.60 | -1.28% | |
| 24.64 | 24.96 | 24.42 | 24.92 | +0.89% | |
| 25.63 | 25.74 | 24.67 | 24.70 | -2.53% | |
| 25.38 | 25.75 | 25.10 | 25.34 | -2.12% | |
| 25.48 | 26.26 | 25.27 | 25.89 | +1.65% | |
| 26.29 | 26.33 | 25.36 | 25.47 | -4.68% | |
| 26.33 | 26.76 | 25.82 | 26.72 | +0.91% | |
| 26.56 | 27.00 | 26.31 | 26.48 | -0.41% | |
| 26.77 | 27.22 | 26.34 | 26.59 | +0.11% | |
| 27.50 | 27.62 | 26.53 | 26.56 | -2.96% | |
| 27.41 | 27.70 | 26.64 | 27.37 | -1.51% | |
| 27.75 | 27.81 | 27.10 | 27.79 | +2.28% | |
| 27.98 | 28.89 | 27.15 | 27.17 | -8.12% | |
| 28.78 | 29.73 | 28.76 | 29.57 | +1.72% | |
| 28.80 | 29.20 | 28.14 | 29.07 | -1.52% | |
| 28.81 | 29.67 | 28.62 | 29.52 | +2.32% | |
| 28.48 | 29.00 | 28.23 | 28.85 | +1.91% | |
| 28.64 | 28.79 | 28.25 | 28.31 | -1.97% | |
| 29.02 | 29.49 | 28.35 | 28.88 | +0.73% | |
| 27.85 | 28.83 | 27.83 | 28.67 | +2.43% | |
| 27.87 | 28.08 | 27.80 | 27.99 | +1.38% | |
| 28.27 | 28.56 | 27.58 | 27.61 | -2.13% | |
| 28.00 | 28.29 | 27.84 | 28.21 | +3.37% | |
| 26.80 | 27.45 | 26.76 | 27.29 | +3.02% | |
| 26.99 | 27.17 | 26.45 | 26.49 | -2.14% | |
| 27.09 | 27.50 | 26.80 | 27.07 | +0.63% | |
| 26.57 | 27.04 | 26.49 | 26.90 | +1.01% | |
| 26.98 | 27.24 | 26.50 | 26.63 | -0.26% | |
| 26.61 | 26.96 | 26.41 | 26.70 | +1.79% | |
| 25.73 | 26.26 | 25.50 | 26.23 | -0.19% | |
| 26.65 | 26.89 | 26.14 | 26.28 | +0.42% | |
| 26.99 | 27.20 | 26.12 | 26.17 | -4.87% | |
| 27.60 | 27.91 | 27.38 | 27.51 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LPG chart for longer ranges.