Diana Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	2.31	2.33	2.21	2.26	2.26	-1.31%	608,109
Feb 3, 2026	2.28	2.32	2.27	2.29	2.29	0.88%	321,833
Feb 2, 2026	2.27	2.33	2.23	2.27	2.27	-2.16%	470,719
Jan 30, 2026	2.29	2.35	2.25	2.32	2.32	1.31%	499,630
Jan 29, 2026	2.35	2.39	2.22	2.29	2.29	-0.87%	847,486
Jan 28, 2026	2.26	2.35	2.26	2.31	2.31	2.21%	1,175,411
Jan 27, 2026	2.17	2.27	2.17	2.26	2.26	4.15%	773,114
Jan 26, 2026	2.21	2.22	2.12	2.17	2.17	-0.91%	474,327
Jan 23, 2026	2.12	2.22	2.12	2.19	2.19	3.79%	1,022,092
Jan 22, 2026	2.14	2.15	2.07	2.11	2.11	-2.31%	397,003
Jan 21, 2026	2.03	2.17	2.01	2.16	2.16	9.09%	848,920
Jan 20, 2026	2.05	2.05	1.96	1.98	1.98	-3.41%	441,649
Jan 16, 2026	2.10	2.18	2.04	2.05	2.05	-1.91%	855,356
Jan 15, 2026	1.89	2.12	1.89	2.09	2.09	10.00%	947,494
Jan 14, 2026	1.86	1.96	1.86	1.90	1.90	3.83%	1,089,393
Jan 13, 2026	1.85	1.88	1.83	1.83	1.83	-0.54%	256,884
Jan 12, 2026	1.86	1.89	1.83	1.84	1.84	-1.08%	337,890
Jan 9, 2026	1.85	1.90	1.84	1.86	1.86	1.09%	529,345
Jan 8, 2026	1.79	1.88	1.79	1.84	1.84	3.37%	568,653
Jan 7, 2026	1.81	1.82	1.77	1.78	1.78	-1.11%	407,288
Jan 6, 2026	1.72	1.83	1.72	1.80	1.80	4.05%	576,619
Jan 5, 2026	1.73	1.73	1.70	1.73	1.73	2.98%	377,067
Jan 2, 2026	1.69	1.71	1.68	1.68	1.68	1.20%	577,747
Dec 31, 2025	1.72	1.72	1.64	1.66	1.66	-2.92%	1,361,715
Dec 30, 2025	1.70	1.73	1.68	1.71	1.71	1.18%	864,500
Dec 29, 2025	1.69	1.72	1.67	1.69	1.69	-0.59%	544,520
Dec 26, 2025	1.70	1.74	1.69	1.70	1.70	-	574,130
Dec 24, 2025	1.71	1.73	1.70	1.70	1.70	-0.58%	196,963
Dec 23, 2025	1.70	1.74	1.70	1.71	1.71	-0.58%	437,880
Dec 22, 2025	1.70	1.73	1.67	1.72	1.72	2.99%	756,708
Dec 19, 2025	1.70	1.78	1.67	1.67	1.67	-2.91%	616,179
Dec 18, 2025	1.74	1.76	1.71	1.72	1.72	0.58%	166,127
Dec 17, 2025	1.73	1.74	1.70	1.71	1.71	-	267,201
Dec 16, 2025	1.77	1.78	1.71	1.71	1.71	-2.84%	373,793
Dec 15, 2025	1.75	1.78	1.74	1.76	1.76	0.57%	462,513
Dec 12, 2025	1.81	1.82	1.75	1.75	1.75	-2.78%	447,862
Dec 11, 2025	1.81	1.87	1.80	1.80	1.80	-1.64%	241,902
Dec 10, 2025	1.88	1.91	1.83	1.83	1.83	-3.68%	575,276
Dec 9, 2025	1.90	1.94	1.88	1.90	1.90	-	338,902
Dec 8, 2025	1.91	1.96	1.90	1.90	1.90	-1.55%	275,262
Dec 5, 2025	1.98	2.00	1.93	1.93	1.92	-1.53%	606,596
Dec 4, 2025	2.03	2.03	1.95	1.96	1.95	-2.00%	672,595
Dec 3, 2025	1.91	2.04	1.91	2.00	1.99	6.38%	1,782,126
Dec 2, 2025	1.90	1.93	1.87	1.88	1.87	-2.08%	407,074
Dec 1, 2025	1.93	1.94	1.89	1.92	1.91	-2.54%	521,355
Nov 28, 2025	1.81	1.98	1.81	1.97	1.96	9.44%	1,046,714
Nov 26, 2025	1.75	1.82	1.75	1.80	1.79	4.05%	455,972
Nov 25, 2025	1.80	1.80	1.71	1.73	1.72	-2.81%	438,788
Nov 24, 2025	1.68	1.79	1.68	1.78	1.77	5.95%	1,030,316
Nov 21, 2025	1.69	1.72	1.68	1.68	1.67	-	247,803