Skip to main content
Performance Shipping Inc. (PSHG)
NASDAQ: PSHG · Real-Time Price · USD
1.635
-0.045 (-2.68%)
Feb 21, 2025, 4:00 PM EST - Market closed

Performance Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20251.641.681.621.681.683.07%56,815
Feb 19, 20251.641.661.631.631.63-1.21%15,594
Feb 18, 20251.631.661.621.651.651.85%38,313
Feb 14, 20251.571.701.561.621.624.52%134,077
Feb 13, 20251.571.581.531.551.55-1.27%77,953
Feb 12, 20251.581.601.551.571.57-0.63%79,026
Feb 11, 20251.631.631.561.581.58-1.86%82,809
Feb 10, 20251.621.631.581.611.61-1.23%84,288
Feb 7, 20251.641.661.601.631.63-0.61%63,470
Feb 6, 20251.611.681.551.641.646.49%269,321
Feb 5, 20251.571.571.511.541.54-1.91%54,608
Feb 4, 20251.651.671.531.571.57-4.85%120,334
Feb 3, 20251.671.671.631.651.65-2.37%47,845
Jan 31, 20251.761.761.671.691.69-3.98%80,753
Jan 30, 20251.751.771.701.761.761.73%67,114
Jan 29, 20251.801.801.711.731.73-0.57%81,375
Jan 28, 20251.721.751.711.741.74-0.46%20,440
Jan 27, 20251.741.781.711.751.751.04%89,986
Jan 24, 20251.791.801.721.731.73-2.26%56,270
Jan 23, 20251.761.791.751.771.770.57%44,682
Jan 22, 20251.821.821.751.761.76-2.22%39,582
Jan 21, 20251.731.821.731.801.804.65%48,215
Jan 17, 20251.811.841.701.721.72-3.91%114,808
Jan 16, 20251.851.871.781.791.79-3.24%38,710
Jan 15, 20251.901.921.801.851.85-0.54%39,048
Jan 14, 20251.851.871.751.861.861.09%64,373
Jan 13, 20251.861.901.801.841.84-2.65%55,411
Jan 10, 20251.911.941.841.891.892.44%82,400
Jan 8, 20251.871.891.741.851.855.43%117,285
Jan 7, 20251.801.801.751.751.75-3.85%20,797
Jan 6, 20251.861.891.801.821.82-1.62%31,425
Jan 3, 20251.901.911.841.851.85-2.63%52,966
Jan 2, 20251.871.951.871.901.902.15%63,234
Dec 31, 20241.821.931.821.861.86-0.53%100,439
Dec 30, 20241.821.911.821.871.872.47%103,052
Dec 27, 20241.781.851.751.831.830.83%66,292
Dec 26, 20241.801.871.761.811.811.12%33,738
Dec 24, 20241.741.831.731.791.793.47%18,468
Dec 23, 20241.761.761.711.731.73-1.70%37,938
Dec 20, 20241.741.801.691.761.762.92%27,542
Dec 19, 20241.801.821.711.711.71-3.39%43,796
Dec 18, 20241.891.961.771.771.77-4.84%94,158
Dec 17, 20241.711.921.711.861.868.77%162,931
Dec 16, 20241.641.781.641.711.714.59%106,629
Dec 13, 20241.661.671.611.641.64-116,233
Dec 12, 20241.691.701.611.641.64-2.68%59,982
Dec 11, 20241.711.751.681.681.68-1.75%65,943
Dec 10, 20241.731.761.701.711.71-0.58%36,375
Dec 9, 20241.761.791.721.721.72-2.27%43,104
Dec 6, 20241.801.831.751.761.76-0.56%63,249
Dec 5, 20241.891.891.751.771.77-6.84%54,507
Dec 4, 20241.771.951.751.901.909.20%165,386
Dec 3, 20241.741.851.731.741.74-0.57%109,881
Dec 2, 20241.801.801.731.751.75-2.23%98,392
Nov 29, 20241.791.821.761.791.79-0.28%31,728
Nov 27, 20241.811.851.761.801.800.84%137,073
Nov 26, 20241.811.841.781.781.78-2.20%21,769
Nov 25, 20241.831.851.781.821.821.11%100,709
Nov 22, 20241.841.851.801.801.80-2.70%60,375
Nov 21, 20241.851.861.821.851.85-43,271
Nov 20, 20241.871.871.831.851.85-1.02%50,518
Nov 19, 20241.871.931.851.871.87-0.05%51,899
Nov 18, 20241.891.941.861.871.87-3.61%62,270
Nov 15, 20241.951.951.821.941.94-1.02%62,067
Nov 14, 20241.941.961.901.961.96-26,784
Nov 13, 20241.971.971.921.961.96-0.76%66,929
Nov 12, 20241.972.011.961.981.980.30%27,818
Nov 11, 20242.042.041.951.971.97-1.06%102,954
Nov 8, 20241.972.001.961.991.992.05%62,271
Nov 7, 20241.991.991.941.951.95-1.52%12,703
Nov 6, 20242.012.021.951.981.981.54%12,169
Nov 5, 20241.952.031.921.951.95-1.02%26,638
Nov 4, 20241.992.031.971.971.97-1.01%10,547
Nov 1, 20242.072.071.951.991.99-3.86%27,612
Oct 31, 20241.992.081.952.072.073.50%92,366
Oct 30, 20242.092.091.972.002.00-3.85%48,987
Oct 29, 20242.072.142.032.082.080.48%152,352
Oct 28, 20242.102.142.012.072.07-62,111
Oct 25, 20242.102.122.042.072.070.49%48,423
Oct 24, 20242.042.112.002.062.060.49%100,493
Oct 23, 20242.042.051.972.052.050.49%90,432
Oct 22, 20241.902.081.872.042.047.94%215,128
Oct 21, 20241.881.941.741.891.890.53%171,149
Oct 18, 20241.901.901.851.881.88-28,818
Oct 17, 20241.901.901.841.881.881.13%28,378
Oct 16, 20241.871.911.841.861.86-0.32%47,553
Oct 15, 20241.911.911.851.871.87-1.32%32,479
Oct 14, 20241.931.931.871.891.89-1.56%10,905
Oct 11, 20241.891.921.851.921.92-0.26%34,599
Oct 10, 20241.941.941.891.931.931.32%20,401
Oct 9, 20241.891.951.861.901.902.70%69,364
Oct 8, 20241.871.871.821.851.85-2.01%34,537
Oct 7, 20241.881.921.871.891.89-0.05%19,114
Oct 4, 20241.841.891.831.891.891.29%26,848
Oct 3, 20241.841.871.831.871.871.36%44,127
Oct 2, 20241.891.891.821.841.84-1.60%28,001
Oct 1, 20241.881.921.861.871.87-0.53%71,869
Sep 30, 20241.901.931.871.881.88-1.31%66,326
Sep 27, 20241.941.941.901.911.91-0.78%10,592
Sep 26, 20241.971.971.881.921.92-0.52%26,638