Diana Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	2.57	2.66	2.54	2.59	2.59	1.17%	681,710
May 1, 2026	2.51	2.59	2.49	2.56	2.56	1.99%	373,684
Apr 30, 2026	2.48	2.55	2.48	2.51	2.51	1.62%	534,905
Apr 29, 2026	2.48	2.52	2.45	2.47	2.47	-1.98%	220,510
Apr 28, 2026	2.48	2.54	2.46	2.52	2.52	0.80%	262,149
Apr 27, 2026	2.45	2.50	2.43	2.50	2.50	2.46%	332,681
Apr 24, 2026	2.50	2.50	2.43	2.44	2.44	-0.41%	244,691
Apr 23, 2026	2.50	2.50	2.45	2.45	2.45	-2.39%	304,373
Apr 22, 2026	2.52	2.52	2.47	2.51	2.51	1.21%	287,422
Apr 21, 2026	2.59	2.59	2.48	2.48	2.48	-4.25%	407,829
Apr 20, 2026	2.56	2.61	2.52	2.59	2.59	0.78%	554,489
Apr 17, 2026	2.58	2.60	2.51	2.57	2.57	2.80%	632,638
Apr 16, 2026	2.55	2.56	2.50	2.50	2.50	-0.79%	358,547
Apr 15, 2026	2.52	2.60	2.49	2.52	2.52	0.40%	336,529
Apr 14, 2026	2.55	2.59	2.50	2.51	2.51	-0.40%	265,859
Apr 13, 2026	2.41	2.54	2.38	2.52	2.52	4.13%	338,212
Apr 10, 2026	2.46	2.50	2.42	2.42	2.42	-1.22%	549,655
Apr 9, 2026	2.63	2.64	2.44	2.45	2.45	-6.84%	788,116
Apr 8, 2026	2.56	2.65	2.51	2.63	2.63	4.37%	876,372
Apr 7, 2026	2.54	2.58	2.50	2.52	2.52	-1.56%	310,189
Apr 6, 2026	2.54	2.57	2.50	2.56	2.56	-	485,464
Apr 2, 2026	2.46	2.58	2.46	2.56	2.56	2.81%	588,858
Apr 1, 2026	2.51	2.54	2.48	2.49	2.49	-0.40%	472,123
Mar 31, 2026	2.41	2.50	2.40	2.50	2.50	5.93%	427,383
Mar 30, 2026	2.41	2.41	2.33	2.36	2.36	-2.07%	353,698
Mar 27, 2026	2.44	2.50	2.37	2.41	2.41	-1.23%	547,568
Mar 26, 2026	2.46	2.52	2.44	2.44	2.44	-1.21%	414,292
Mar 25, 2026	2.54	2.54	2.44	2.47	2.47	-1.98%	590,821
Mar 24, 2026	2.41	2.54	2.41	2.52	2.52	5.00%	750,883
Mar 23, 2026	2.34	2.47	2.32	2.40	2.40	3.90%	718,566
Mar 20, 2026	2.48	2.50	2.29	2.31	2.31	-5.71%	866,841
Mar 19, 2026	2.42	2.48	2.31	2.45	2.45	-0.41%	777,576
Mar 18, 2026	2.44	2.52	2.44	2.46	2.46	0.41%	535,101
Mar 17, 2026	2.33	2.47	2.33	2.45	2.45	5.60%	799,838
Mar 16, 2026	2.29	2.34	2.28	2.32	2.32	2.20%	469,257
Mar 13, 2026	2.30	2.40	2.26	2.27	2.27	-0.87%	867,959
Mar 12, 2026	2.42	2.44	2.29	2.29	2.29	-5.76%	638,387
Mar 11, 2026	2.44	2.50	2.39	2.43	2.43	-0.41%	1,175,772
Mar 10, 2026	2.46	2.51	2.43	2.44	2.43	-1.21%	507,770
Mar 9, 2026	2.35	2.55	2.28	2.47	2.46	4.66%	1,603,552
Mar 6, 2026	2.50	2.54	2.36	2.36	2.35	-6.72%	1,357,027
Mar 5, 2026	2.58	2.66	2.52	2.53	2.52	-1.56%	1,250,965
Mar 4, 2026	2.63	2.64	2.50	2.57	2.56	-2.28%	866,322
Mar 3, 2026	2.67	2.72	2.59	2.63	2.62	-0.75%	1,798,675
Mar 2, 2026	2.60	2.67	2.51	2.65	2.64	2.71%	1,467,740
Feb 27, 2026	2.51	2.62	2.51	2.58	2.57	0.78%	1,192,945
Feb 26, 2026	2.41	2.59	2.35	2.56	2.55	-1.16%	1,150,059
Feb 25, 2026	2.60	2.60	2.50	2.59	2.58	1.57%	807,120
Feb 24, 2026	2.59	2.64	2.51	2.55	2.54	-1.92%	928,077
Feb 23, 2026	2.58	2.65	2.55	2.60	2.59	0.78%	1,121,192