Dynagas LNG Partners LP (DLNG.PA) stock
DLNG.PANYSEWater TransportationFiscal year ends December 31Also trades as DLNG
$25.52+0.00 (+0.02%)
Close on Oct 30, 2026Market cap $128.50MP/E 2.4Yield –
Price history
Dynagas LNG Partners LP share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$25.52
+0.02% on the day
52-week range
$22.06 – $27.30
-6.5% from the high
Change over 52 weeks
-4.0%
From $26.59 on Oct 30, 2025
Average volume
5,098
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $24.51 | $26.21 | $22.06 | $25.52 | -0.74% | 216,101 |
| Sep 2026 | $26.68 | $26.70 | $25.50 | $25.71 | -3.31% | 52,049 |
| Aug 2026 | $26.56 | $26.75 | $25.96 | $26.59 | -0.23% | 68,982 |
| Jul 2026 | $26.63 | $27.00 | $26.05 | $26.65 | +0.11% | 108,505 |
| Jun 2026 | $26.44 | $26.94 | $25.93 | $26.62 | +1.39% | 103,470 |
| May 2026 | $26.37 | $26.74 | $25.50 | $26.26 | -0.62% | 82,129 |
| Apr 2026 | $26.69 | $26.69 | $25.99 | $26.42 | +0.58% | 63,761 |
| Mar 2026 | $26.32 | $27.25 | $26.12 | $26.27 | -0.47% | 82,471 |
| Feb 2026 | $27.03 | $27.15 | $26.00 | $26.39 | -1.87% | 53,793 |
| Jan 2026 | $26.25 | $27.30 | $26.08 | $26.89 | +2.44% | 74,948 |
| Dec 2025 | $26.39 | $26.59 | $26.00 | $26.25 | -0.30% | 44,839 |
| Nov 2025 | $26.68 | $26.88 | $26.00 | $26.33 | -0.60% | 61,228 |
| Oct 2025 | $26.80 | $26.80 | $25.99 | $26.49 | -1.78% | 63,504 |
| Sep 2025 | $26.18 | $26.97 | $26.00 | $26.97 | +3.42% | 46,504 |
| Aug 2025 | $26.60 | $28.77 | $25.76 | $26.08 | -2.11% | 135,603 |
| Jul 2025 | $25.34 | $26.89 | $25.34 | $26.64 | +4.59% | 155,895 |
| Jun 2025 | $25.47 | $25.58 | $25.20 | $25.47 | -0.12% | 49,198 |
| May 2025 | $26.10 | $26.16 | $25.19 | $25.50 | -2.52% | 93,738 |
| Apr 2025 | $25.50 | $26.17 | $23.22 | $26.16 | +3.07% | 132,259 |
| Mar 2025 | $24.92 | $25.63 | $24.75 | $25.38 | +2.22% | 121,983 |
| Feb 2025 | $25.69 | $25.72 | $24.79 | $24.83 | -2.87% | 252,262 |
| Jan 2025 | $25.32 | $26.27 | $25.17 | $25.56 | +0.64% | 187,953 |
| Dec 2024 | $25.72 | $25.72 | $25.16 | $25.40 | -0.39% | 63,932 |
| Nov 2024 | $25.55 | $25.76 | $24.70 | $25.50 | -0.58% | 117,744 |
| Oct 2024 | $25.61 | $26.00 | $25.38 | $25.65 | +0.87% | 88,778 |
| Sep 2024 | $25.47 | $25.76 | $25.30 | $25.43 | +0.28% | 38,792 |
| Aug 2024 | $25.65 | $25.89 | $25.00 | $25.36 | -1.14% | 100,407 |
| Jul 2024 | $25.51 | $25.95 | $25.31 | $25.65 | +0.25% | 90,549 |
| Jun 2024 | $25.58 | $26.29 | $25.29 | $25.59 | +0.69% | 82,818 |
| May 2024 | $25.80 | $26.23 | $25.21 | $25.41 | -1.68% | 91,750 |
| Apr 2024 | $25.35 | $26.25 | $25.35 | $25.84 | +1.63% | 81,535 |
| Mar 2024 | $25.10 | $25.50 | $25.05 | $25.43 | +1.07% | 68,504 |
| Feb 2024 | $25.56 | $25.97 | $24.75 | $25.16 | -1.72% | 123,131 |
| Jan 2024 | $24.80 | $25.98 | $24.45 | $25.60 | +3.52% | 140,913 |
| Dec 2023 | $23.35 | $24.73 | $23.35 | $24.73 | +5.74% | 113,972 |
| Nov 2023 | $23.75 | $24.09 | $22.70 | $23.39 | -1.76% | 87,134 |
| Oct 2023 | $23.50 | $24.20 | $23.06 | $23.81 | +1.30% | 103,068 |
| Sep 2023 | $23.92 | $24.00 | $23.26 | $23.50 | -2.08% | 99,318 |
| Aug 2023 | $24.55 | $24.90 | $22.88 | $24.00 | -2.61% | 173,035 |
| Jul 2023 | $21.95 | $24.64 | $21.95 | $24.64 | +11.76% | 201,693 |
| Jun 2023 | $21.75 | $22.51 | $21.53 | $22.05 | +1.38% | 92,573 |
| May 2023 | $23.75 | $23.80 | $20.37 | $21.75 | -8.15% | 124,591 |
| Apr 2023 | $23.06 | $23.79 | $23.06 | $23.68 | +2.69% | 53,951 |
| Mar 2023 | $24.11 | $24.39 | $22.59 | $23.06 | -4.63% | 90,092 |
| Feb 2023 | $24.12 | $24.40 | $22.93 | $24.18 | -0.81% | 143,876 |
| Jan 2023 | $22.62 | $24.60 | $22.45 | $24.38 | +8.48% | 139,238 |
| Dec 2022 | $23.99 | $24.10 | $21.60 | $22.47 | -6.65% | 192,127 |
| Nov 2022 | $24.14 | $24.35 | $22.69 | $24.07 | +0.30% | 121,877 |
| Oct 2022 | $22.76 | $24.09 | $22.25 | $24.00 | +6.15% | 108,292 |
| Sep 2022 | $24.10 | $24.26 | $22.20 | $22.61 | -6.18% | 126,216 |
| Aug 2022 | $25.00 | $25.14 | $23.75 | $24.10 | -3.60% | 148,766 |
| Jul 2022 | $23.25 | $25.09 | $23.03 | $25.00 | +8.41% | 221,975 |
| Jun 2022 | $24.23 | $24.94 | $22.15 | $23.06 | -4.59% | 382,266 |
| May 2022 | $24.33 | $24.95 | $22.95 | $24.17 | -0.67% | 157,330 |
| Apr 2022 | $23.64 | $24.75 | $23.07 | $24.33 | +2.85% | 201,307 |
| Mar 2022 | $24.00 | $24.00 | $14.58 | $23.66 | -2.47% | 1,069,775 |
| Feb 2022 | $26.04 | $26.20 | $24.26 | $24.26 | -6.69% | 144,106 |
| Jan 2022 | $25.57 | $26.25 | $25.35 | $26.00 | +2.28% | 118,662 |
| Dec 2021 | $25.24 | $25.65 | $25.10 | $25.42 | +0.72% | 55,231 |
| Nov 2021 | $25.68 | $26.71 | $25.06 | $25.24 | -2.14% | 88,145 |
| Oct 2021 | $25.60 | $25.80 | $25.25 | $25.79 | +0.82% | 48,996 |
| Sep 2021 | $25.20 | $25.58 | $25.15 | $25.58 | +1.07% | 80,569 |
| Aug 2021 | $25.40 | $25.70 | $24.66 | $25.31 | -0.51% | 158,483 |
| Jul 2021 | $25.68 | $25.88 | $25.27 | $25.44 | -0.62% | 108,917 |
| Jun 2021 | $25.50 | $25.77 | $25.26 | $25.60 | +0.39% | 107,223 |
| May 2021 | $25.82 | $26.21 | $24.98 | $25.50 | -0.97% | 72,646 |
| Apr 2021 | $25.37 | $26.00 | $25.37 | $25.75 | +1.14% | 63,681 |
| Mar 2021 | $24.50 | $25.53 | $24.50 | $25.46 | +3.92% | 132,669 |
| Feb 2021 | $24.79 | $25.10 | $23.03 | $24.50 | 0.00% | 166,290 |
| Jan 2021 | $22.08 | $25.00 | $21.86 | $24.50 | +12.13% | 113,828 |
| Dec 2020 | $21.72 | $22.89 | $21.25 | $21.85 | +0.18% | 122,146 |
| Nov 2020 | $21.75 | $22.29 | $20.83 | $21.81 | +1.01% | 165,999 |
| Oct 2020 | $21.30 | $22.61 | $21.09 | $21.59 | +0.89% | 132,814 |
| Sep 2020 | $21.78 | $23.00 | $20.75 | $21.40 | -2.51% | 108,230 |
| Aug 2020 | $22.57 | $22.86 | $21.72 | $21.95 | -2.75% | 109,594 |
| Jul 2020 | $20.50 | $22.83 | $19.05 | $22.57 | +9.61% | 113,633 |
| Jun 2020 | $18.00 | $22.37 | $17.87 | $20.59 | +14.59% | 235,709 |
| May 2020 | $17.61 | $18.00 | $15.49 | $17.97 | -0.17% | 128,032 |
| Apr 2020 | $12.06 | $18.00 | $12.00 | $18.00 | +42.41% | 106,938 |
| Mar 2020 | $21.05 | $21.36 | $7.50 | $12.64 | -36.35% | 359,619 |
| Feb 2020 | $23.45 | $23.93 | $19.39 | $19.86 | -15.31% | 279,426 |
| Jan 2020 | $23.39 | $24.00 | $22.90 | $23.45 | +0.21% | 286,386 |
| Dec 2019 | $22.68 | $23.68 | $22.68 | $23.40 | +3.72% | 144,982 |
| Nov 2019 | $22.32 | $22.62 | $21.83 | $22.56 | +1.53% | 175,812 |
| Oct 2019 | $21.90 | $22.50 | $21.37 | $22.22 | +1.14% | 402,310 |
| Sep 2019 | $18.00 | $22.00 | $16.01 | $21.97 | +23.83% | 475,699 |
| Aug 2019 | $19.34 | $19.60 | $17.55 | $17.74 | -10.22% | 154,625 |
| Jul 2019 | $17.72 | $19.95 | $17.08 | $19.76 | +11.95% | 215,207 |
| Jun 2019 | $18.15 | $19.08 | $15.31 | $17.65 | -2.75% | 364,403 |
| May 2019 | $21.26 | $21.47 | $15.84 | $18.15 | -14.02% | 383,511 |
| Apr 2019 | $19.56 | $21.25 | $19.50 | $21.11 | +7.96% | 148,504 |
| Mar 2019 | $20.10 | $20.80 | $18.07 | $19.55 | -3.44% | 499,846 |
| Feb 2019 | $21.49 | $21.50 | $19.79 | $20.25 | -5.81% | 336,116 |
| Jan 2019 | $20.52 | $24.00 | $20.25 | $21.50 | +4.37% | 351,371 |
| Dec 2018 | $22.50 | $22.64 | $17.06 | $20.60 | -7.87% | 397,962 |
| Nov 2018 | $25.63 | $25.82 | $20.21 | $22.36 | -13.50% | 630,667 |
| Oct 2018 | $25.68 | $26.34 | $25.50 | $25.85 | +0.66% | 166,808 |
| Sep 2018 | $25.91 | $26.30 | $25.65 | $25.68 | -0.92% | 79,286 |
| Aug 2018 | $26.20 | $26.30 | $25.52 | $25.92 | -0.98% | 108,791 |
| Jul 2018 | $25.93 | $26.33 | $25.68 | $26.18 | +0.85% | 135,705 |
| Jun 2018 | $25.51 | $26.00 | $25.41 | $25.96 | +0.61% | 82,388 |
| May 2018 | $26.45 | $26.78 | $25.09 | $25.80 | -2.64% | 98,486 |
| Apr 2018 | $26.48 | $26.73 | $25.87 | $26.50 | +0.08% | 164,836 |
| Mar 2018 | $25.89 | $26.59 | $25.77 | $26.48 | +2.72% | 96,119 |
| Feb 2018 | $26.10 | $26.15 | $25.36 | $25.78 | -1.16% | 160,565 |
| Jan 2018 | $25.98 | $26.38 | $25.93 | $26.08 | +0.24% | 145,714 |
| Dec 2017 | $26.48 | $26.55 | $25.84 | $26.02 | -1.61% | 136,527 |
| Nov 2017 | $26.97 | $26.97 | $26.11 | $26.44 | -1.81% | 123,786 |
| Oct 2017 | $26.50 | $26.94 | $26.25 | $26.93 | +1.82% | 153,812 |
| Sep 2017 | $26.18 | $26.70 | $26.00 | $26.45 | +0.19% | 92,503 |
| Aug 2017 | $26.89 | $26.89 | $25.97 | $26.40 | -0.19% | 117,397 |
| Jul 2017 | $26.35 | $26.98 | $26.00 | $26.45 | +0.19% | 124,098 |
| Jun 2017 | $25.73 | $26.80 | $25.62 | $26.40 | +2.60% | 134,363 |
| May 2017 | $26.48 | $26.93 | $25.30 | $25.73 | -2.91% | 152,056 |
| Apr 2017 | $25.91 | $26.50 | $25.82 | $26.50 | +2.36% | 125,693 |
| Mar 2017 | $25.67 | $26.13 | $25.55 | $25.89 | +1.13% | 169,002 |
| Feb 2017 | $25.44 | $25.97 | $25.41 | $25.60 | -1.31% | 143,668 |
| Jan 2017 | $25.28 | $25.99 | $25.11 | $25.94 | +2.60% | 223,762 |
| Dec 2016 | $25.30 | $25.65 | $24.90 | $25.28 | +0.33% | 192,590 |
| Nov 2016 | $25.68 | $25.82 | $24.51 | $25.20 | -1.80% | 382,500 |
| Oct 2016 | $25.02 | $25.91 | $25.02 | $25.66 | +2.61% | 335,086 |
| Sep 2016 | $25.40 | $25.40 | $24.78 | $25.01 | -0.99% | 394,865 |
| Aug 2016 | $24.85 | $25.41 | $24.20 | $25.26 | +1.47% | 560,809 |
| Jul 2016 | $22.66 | $24.95 | $22.66 | $24.89 | +8.90% | 637,105 |
| Jun 2016 | $22.85 | $23.00 | $22.31 | $22.86 | -0.13% | 435,474 |
| May 2016 | $22.95 | $23.25 | $21.68 | $22.89 | +0.51% | 575,997 |
| Apr 2016 | $21.00 | $23.48 | $20.46 | $22.77 | +7.58% | 682,833 |
| Mar 2016 | $17.30 | $21.35 | $17.02 | $21.17 | +22.16% | 283,643 |
| Feb 2016 | $18.65 | $18.70 | $15.01 | $17.33 | -7.07% | 240,794 |
| Jan 2016 | $18.50 | $19.25 | $14.25 | $18.65 | -1.33% | 554,068 |
| Dec 2015 | $18.91 | $19.19 | $15.01 | $18.90 | -1.51% | 759,120 |
| Nov 2015 | $19.67 | $19.99 | $18.27 | $19.19 | -1.24% | 408,714 |
| Oct 2015 | $17.26 | $19.99 | $16.79 | $19.43 | +14.36% | 543,161 |
| Sep 2015 | $21.25 | $21.58 | $16.95 | $16.99 | -20.42% | 720,434 |
| Aug 2015 | $22.60 | $23.00 | $17.35 | $21.35 | -5.53% | 769,118 |
| Jul 2015 | $24.53 | $25.60 | $20.80 | $22.60 | – | 1,756,946 |
Seasonality
DLNG.PA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.7% | -1.5% | -3.6% | 6.5% | -1.1% | 1.4% | 4.7% | -0.2% | 1.4% | 1.1% | 0.3% | -0.7% |
| Months up | 10 of 10 | 6 of 10 | 5 of 10 | 10 of 10 | 5 of 10 | 7 of 10 | 9 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 2.4% | 0.2% | -0.5% | 0.6% | 1.5% | 1.4% | 0.1% | 1.9% | -3.3% | -0.7% | ||
| 2025 | 0.6% | -0.7% | 2.2% | 3.1% | -0.4% | -0.1% | 4.6% | -0.0% | 3.4% | -1.8% | 1.6% | -0.3% |
| 2024 | 3.5% | 0.5% | 1.1% | 1.6% | 0.5% | 0.7% | 0.3% | 1.1% | 0.3% | 0.9% | 1.7% | -0.4% |
| 2023 | 8.5% | 1.6% | -4.6% | 2.7% | -5.9% | 1.4% | 11.8% | -0.3% | -2.1% | 1.3% | 0.7% | 5.7% |
| 2022 | 2.3% | -4.6% | -2.5% | 2.8% | 1.6% | -4.6% | 8.4% | -1.4% | -6.2% | 6.1% | 2.7% | -6.7% |
| 2021 | 12.1% | 2.3% | 3.9% | 1.1% | 1.2% | 0.4% | -0.6% | 1.7% | 1.1% | 0.8% | 0.0% | 0.7% |
| 2020 | 0.2% | -13.3% | -36.4% | 42.4% | 3.1% | 14.6% | 9.6% | -0.3% | -2.5% | 0.9% | 3.7% | 0.2% |
| 2019 | 4.4% | -3.3% | -3.4% | 8.0% | -11.6% | -2.8% | 12.0% | -7.5% | 23.8% | 1.1% | 4.1% | 3.7% |
| 2018 | 0.2% | 1.0% | 2.7% | 0.1% | -0.6% | 0.6% | 0.8% | 1.2% | -0.9% | 0.7% | -11.6% | -7.9% |
| 2017 | 2.6% | 0.9% | 1.1% | 2.4% | -0.8% | 2.6% | 0.2% | 2.0% | 0.2% | 1.8% | 0.3% | -1.6% |