Performance Shipping Inc. (PSHG)
NASDAQ: PSHG · Real-Time Price · USD
2.010
+0.010 (0.50%)
At close: Oct 29, 2025, 4:00 PM EDT
2.020
+0.010 (0.50%)
After-hours: Oct 29, 2025, 7:53 PM EDT

Performance Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20252.002.021.992.012.010.50%91,348
Oct 28, 20252.042.061.992.002.00-0.50%142,609
Oct 27, 20252.072.071.982.012.01-0.99%153,595
Oct 24, 20252.012.161.992.032.033.05%689,811
Oct 23, 20251.902.041.901.971.971.55%100,102
Oct 22, 20251.961.961.901.941.94-0.51%26,076
Oct 21, 20251.992.001.931.951.95-2.01%79,872
Oct 20, 20251.872.001.871.991.996.99%182,562
Oct 17, 20251.901.901.851.861.86-1.59%35,220
Oct 16, 20251.851.891.851.891.892.72%57,479
Oct 15, 20251.891.941.831.841.84-2.65%82,718
Oct 14, 20251.911.921.851.891.89-1.05%63,630
Oct 13, 20251.901.931.851.911.913.80%92,099
Oct 10, 20251.891.941.831.841.84-3.16%114,803
Oct 9, 20251.902.021.871.901.900.53%248,617
Oct 8, 20251.911.911.871.891.89-97,256
Oct 7, 20251.901.931.871.891.89-0.53%51,911
Oct 6, 20251.921.921.871.901.900.53%53,580
Oct 3, 20251.921.921.861.891.89-61,622
Oct 2, 20251.961.961.851.891.89-3.08%86,205
Oct 1, 20251.891.971.821.951.953.17%84,725
Sep 30, 20251.941.961.821.891.89-2.58%150,047
Sep 29, 20252.022.021.911.941.94-1.02%61,731
Sep 26, 20251.982.041.961.961.96-1.51%43,197
Sep 25, 20252.062.091.961.991.99-2.93%160,748
Sep 24, 20251.882.061.862.052.059.63%316,287
Sep 23, 20251.901.901.851.871.87-0.53%27,996
Sep 22, 20251.871.891.821.881.881.62%52,583
Sep 19, 20251.861.881.821.851.851.65%76,524
Sep 18, 20251.891.891.811.821.82-3.19%110,163
Sep 17, 20251.861.891.801.881.885.03%142,842
Sep 16, 20251.851.891.771.791.79-2.13%192,730
Sep 15, 20251.951.951.791.831.83-3.23%274,263
Sep 12, 20251.881.911.851.891.891.07%95,165
Sep 11, 20251.921.921.851.871.87-2.60%42,833
Sep 10, 20251.911.961.901.921.92-25,471
Sep 9, 20252.002.001.911.921.92-2.54%63,771
Sep 8, 20251.911.991.911.971.974.23%80,814
Sep 5, 20251.861.941.861.891.890.80%38,670
Sep 4, 20251.851.881.841.881.881.90%68,203
Sep 3, 20251.841.871.821.841.840.55%25,152
Sep 2, 20251.901.951.821.831.83-3.17%79,980
Aug 29, 20251.931.931.831.891.89-58,357
Aug 28, 20251.971.971.861.891.89-2.07%54,515
Aug 27, 20251.921.951.901.931.932.12%114,652
Aug 26, 20252.022.021.891.891.89-5.74%178,245
Aug 25, 20251.902.051.892.012.014.43%234,557
Aug 22, 20251.981.981.901.921.92-1.03%165,354
Aug 21, 20252.032.061.931.941.94-5.37%233,064
Aug 20, 20251.872.121.862.052.0510.81%329,473