Get the Stockscreener App
4.80
0.62%
-0.03
Dynagas Lng Partners Lp Stock (DLNG) Price History
The historical daily chart and data for Dynagas Lng Partners Lp stock (DLNG), show that the latest closing stock price as of February 06, 2025, is $4.80.
- Dynagas Lng Partners Lp all-time high stock price is $25.50, occurred on June 19, 2014.
- The lowest Dynagas Lng Partners Lp stock price recorded was $0.98 on March 12, 2020. Since then, Dynagas Lng Partners Lp's stock price has risen over 389.80% to $4.80 now.
- The 52-week high stock price for DLNG is $5.65, representing a 17.71% increase from the current share price, occurred on December 26, 2024.
- The 52-week low stock price for DLNG is $2.27, indicating a -52.71% decrease from the current share price, occurred on March 15, 2024.
- The closing price of Dynagas Lng Partners Lp (DLNG) stock in the beginning of 2024 was $2.87. The stock closed the year at $2.62, a loss of over -8.71% for the year.
The table below shows more information about DLNG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2025 | $4.95 | $4.70 | $0.2441 | 64,707.0 | -0.62% |
| Feb 05, 2025 | $4.95 | $4.78 | $0.17 | 68,237.0 | +0.00% |
| Feb 04, 2025 | $4.95 | $4.61 | $0.34 | 179,549.0 | +2.33% |
| Feb 03, 2025 | $5.00 | $4.49 | $0.5066 | 119,261.0 | -3.08% |
| Jan 31, 2025 | $5.03 | $4.76 | $0.27 | 87,417.0 | -1.62% |
| Jan 30, 2025 | $5.01 | $4.80 | $0.2149 | 72,810.0 | +1.43% |
| Jan 29, 2025 | $4.95 | $4.75 | $0.20 | 96,486.0 | +0.21% |
| Jan 28, 2025 | $5.10 | $4.81 | $0.2882 | 85,343.0 | -1.42% |
| Jan 27, 2025 | $4.98 | $4.81 | $0.17 | 94,685.0 | -1.20% |
| Jan 24, 2025 | $5.35 | $4.97 | $0.38 | 108,690.0 | -4.94% |
| Jan 23, 2025 | $5.30 | $5.20 | $0.10 | 70,642.0 | -0.75% |
| Jan 22, 2025 | $5.30 | $5.11 | $0.19 | 209,510.0 | +3.52% |
| Jan 21, 2025 | $5.23 | $4.94 | $0.2892 | 120,055.0 | +0.39% |
| Jan 17, 2025 | $5.10 | $4.90 | $0.20 | 147,782.0 | +2.00% |
| Jan 16, 2025 | $5.17 | $4.81 | $0.36 | 188,086.0 | -3.85% |
| Jan 15, 2025 | $5.41 | $5.16 | $0.253 | 118,750.0 | -1.89% |
| Jan 14, 2025 | $5.31 | $5.18 | $0.1252 | 128,283.0 | -1.30% |
| Jan 13, 2025 | $5.50 | $5.21 | $0.29 | 134,893.0 | -0.19% |
| Jan 10, 2025 | $5.51 | $5.35 | $0.16 | 84,619.0 | -1.47% |
| Jan 08, 2025 | $5.55 | $5.39 | $0.16 | 71,790.0 | -0.55% |
Dynagas Lng Partners Lp Stock (DLNG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dynagas Lng Partners Lp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DLNG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dynagas Lng Partners Lp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dynagas Lng Partners Lp Stock (DLNG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $5.00 | $4.49 | $0.5066 | 496,461.0 | -1.44% |
| Jan, 2025 | $5.65 | $4.75 | $0.90 | 2,612,129.0 | -10.48% |
Dynagas Lng Partners Lp Stock (DLNG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.65 | $4.02 | $1.63 | 1,267,936.0 | +15.45% |
| Nov, 2024 | $4.85 | $3.72 | $1.13 | 1,133,154.0 | +23.61% |
| Oct, 2024 | $3.99 | $3.63 | $0.36 | 454,412.0 | -0.53% |
| Sep, 2024 | $3.93 | $3.56 | $0.3706 | 545,347.0 | +1.07% |
| Aug, 2024 | $3.96 | $3.51 | $0.45 | 602,694.0 | -3.85% |
| Jul, 2024 | $4.10 | $3.70 | $0.3999 | 998,955.0 | -3.23% |
| Jun, 2024 | $4.18 | $3.52 | $0.6573 | 946,058.0 | -1.23% |
| May, 2024 | $4.24 | $3.60 | $0.64 | 1,516,466.0 | +9.09% |
| Apr, 2024 | $3.87 | $2.81 | $1.06 | 1,413,490.0 | +27.65% |
| Mar, 2024 | $3.01 | $2.27 | $0.7399 | 682,787.0 | -1.68% |
| Feb, 2024 | $3.19 | $2.72 | $0.47 | 489,428.0 | +8.76% |
| Jan, 2024 | $3.00 | $2.66 | $0.34 | 507,614.0 | -2.14% |
Dynagas Lng Partners Lp Stock (DLNG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.89 | $2.56 | $0.3297 | 671,137.0 | +7.28% |
| Nov, 2023 | $2.72 | $2.50 | $0.22 | 261,482.0 | +2.35% |
| Oct, 2023 | $2.79 | $2.45 | $0.34 | 260,419.0 | -5.90% |
| Sep, 2023 | $2.81 | $2.52 | $0.29 | 278,620.0 | +0.37% |
| Aug, 2023 | $2.95 | $2.68 | $0.27 | 427,876.0 | -4.26% |
| Jul, 2023 | $3.17 | $2.40 | $0.77 | 1,319,848.0 | +12.35% |
| Jun, 2023 | $3.04 | $2.38 | $0.6599 | 1,007,414.0 | -0.40% |
| May, 2023 | $2.79 | $2.31 | $0.48 | 590,112.0 | -5.97% |
| Apr, 2023 | $2.94 | $2.50 | $0.44 | 475,744.0 | -5.30% |
| Mar, 2023 | $3.23 | $2.60 | $0.631 | 1,006,788.0 | -11.29% |
| Feb, 2023 | $3.25 | $2.95 | $0.30 | 838,708.0 | +7.05% |
| Jan, 2023 | $3.13 | $2.54 | $0.59 | 1,410,650.0 | +13.74% |
2.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):