Performance Shipping Inc. (PSHG)
NASDAQ: PSHG · Real-Time Price · USD
1.589
+0.019 (1.24%)
At close: May 9, 2025, 4:00 PM
1.630
+0.041 (2.55%)
After-hours: May 9, 2025, 7:47 PM EDT
Performance Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | 1.21% | 16,359 |
| May 8, 2025 | 1.62 | 1.66 | 1.52 | 1.57 | 1.57 | -0.63% | 63,923 |
| May 7, 2025 | 1.47 | 1.66 | 1.46 | 1.58 | 1.58 | 8.22% | 148,242 |
| May 6, 2025 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | 2.82% | 15,492 |
| May 5, 2025 | 1.35 | 1.47 | 1.35 | 1.42 | 1.42 | 5.19% | 45,130 |
| May 2, 2025 | 1.34 | 1.38 | 1.34 | 1.35 | 1.35 | - | 7,047 |
| May 1, 2025 | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | 0.75% | 5,853 |
| Apr 30, 2025 | 1.35 | 1.38 | 1.33 | 1.34 | 1.34 | -0.74% | 25,264 |
| Apr 29, 2025 | 1.34 | 1.37 | 1.31 | 1.35 | 1.35 | 1.50% | 88,708 |
| Apr 28, 2025 | 1.37 | 1.39 | 1.33 | 1.33 | 1.33 | -2.92% | 74,993 |
| Apr 25, 2025 | 1.34 | 1.37 | 1.33 | 1.37 | 1.37 | 2.24% | 51,755 |
| Apr 24, 2025 | 1.40 | 1.40 | 1.33 | 1.34 | 1.34 | -2.90% | 94,710 |
| Apr 23, 2025 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | 1.47% | 12,948 |
| Apr 22, 2025 | 1.39 | 1.39 | 1.34 | 1.36 | 1.36 | -0.73% | 74,257 |
| Apr 21, 2025 | 1.41 | 1.42 | 1.37 | 1.37 | 1.37 | -2.14% | 29,620 |
| Apr 17, 2025 | 1.35 | 1.42 | 1.35 | 1.40 | 1.40 | 2.19% | 33,472 |
| Apr 16, 2025 | 1.43 | 1.43 | 1.36 | 1.37 | 1.37 | -3.52% | 31,331 |
| Apr 15, 2025 | 1.40 | 1.44 | 1.39 | 1.42 | 1.42 | 2.16% | 8,125 |
| Apr 14, 2025 | 1.40 | 1.44 | 1.33 | 1.39 | 1.39 | -1.42% | 46,041 |
| Apr 11, 2025 | 1.47 | 1.47 | 1.39 | 1.41 | 1.41 | -1.40% | 25,294 |
| Apr 10, 2025 | 1.41 | 1.55 | 1.41 | 1.43 | 1.43 | 1.42% | 62,428 |
| Apr 9, 2025 | 1.36 | 1.43 | 1.31 | 1.41 | 1.41 | 3.68% | 79,895 |
| Apr 8, 2025 | 1.35 | 1.39 | 1.31 | 1.36 | 1.36 | 0.37% | 49,778 |
| Apr 7, 2025 | 1.44 | 1.47 | 1.33 | 1.36 | 1.36 | -8.45% | 71,381 |
| Apr 4, 2025 | 1.55 | 1.55 | 1.45 | 1.48 | 1.48 | -5.13% | 98,904 |
| Apr 3, 2025 | 1.58 | 1.58 | 1.50 | 1.56 | 1.56 | -1.52% | 47,733 |
| Apr 2, 2025 | 1.56 | 1.59 | 1.55 | 1.58 | 1.58 | 0.83% | 76,109 |
| Apr 1, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -1.81% | 21,225 |
| Mar 31, 2025 | 1.64 | 1.65 | 1.57 | 1.60 | 1.60 | -1.90% | 27,259 |
| Mar 28, 2025 | 1.66 | 1.68 | 1.63 | 1.63 | 1.63 | -1.45% | 14,747 |
| Mar 27, 2025 | 1.61 | 1.66 | 1.60 | 1.66 | 1.66 | 3.44% | 58,002 |
| Mar 26, 2025 | 1.58 | 1.64 | 1.58 | 1.60 | 1.60 | - | 47,584 |
| Mar 25, 2025 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | 0.31% | 60,596 |
| Mar 24, 2025 | 1.55 | 1.69 | 1.55 | 1.60 | 1.60 | 2.90% | 69,445 |
| Mar 21, 2025 | 1.57 | 1.57 | 1.53 | 1.55 | 1.55 | -0.64% | 20,649 |
| Mar 20, 2025 | 1.55 | 1.58 | 1.55 | 1.56 | 1.56 | -0.95% | 9,206 |
| Mar 19, 2025 | 1.53 | 1.60 | 1.53 | 1.58 | 1.58 | 2.27% | 16,135 |
| Mar 18, 2025 | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | -0.32% | 15,733 |
| Mar 17, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 0.32% | 17,986 |
| Mar 14, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 0.65% | 15,628 |
| Mar 13, 2025 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | -1.29% | 23,149 |
| Mar 12, 2025 | 1.51 | 1.55 | 1.48 | 1.55 | 1.55 | 2.65% | 56,918 |
| Mar 11, 2025 | 1.50 | 1.53 | 1.49 | 1.51 | 1.51 | 2.03% | 22,077 |
| Mar 10, 2025 | 1.53 | 1.54 | 1.48 | 1.48 | 1.48 | -3.58% | 39,508 |
| Mar 7, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 1.66% | 31,263 |
| Mar 6, 2025 | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | 0.67% | 36,169 |
| Mar 5, 2025 | 1.52 | 1.52 | 1.48 | 1.50 | 1.50 | 1.35% | 15,650 |
| Mar 4, 2025 | 1.56 | 1.56 | 1.48 | 1.48 | 1.48 | -5.43% | 76,123 |
| Mar 3, 2025 | 1.64 | 1.64 | 1.56 | 1.57 | 1.57 | -1.57% | 34,352 |
| Feb 28, 2025 | 1.60 | 1.61 | 1.58 | 1.59 | 1.59 | -1.24% | 20,070 |