Skip to main content
logo
Performance Shipping Inc. (PSHG)
NASDAQ: PSHG · Real-Time Price · USD
2.100
+0.060 (2.94%)
At close: Jan 27, 2026, 4:00 PM EST
2.137
+0.037 (1.77%)
After-hours: Jan 27, 2026, 7:10 PM EST

Performance Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 20262.082.152.072.102.102.94%33,384
Jan 26, 20262.032.082.032.042.040.49%17,451
Jan 23, 20262.102.102.022.032.03-0.98%63,639
Jan 22, 20262.102.152.042.052.05-0.49%46,056
Jan 21, 20262.052.162.042.062.060.49%59,987
Jan 20, 20262.092.112.002.052.05-129,591
Jan 16, 20262.102.112.052.052.05-2.84%17,887
Jan 15, 20262.152.162.042.112.11-1.86%47,508
Jan 14, 20262.082.172.052.152.151.90%74,108
Jan 13, 20262.012.132.012.112.114.98%97,002
Jan 12, 20262.052.082.012.012.01-1.47%91,846
Jan 9, 20262.122.162.022.042.04-3.77%82,741
Jan 8, 20262.152.152.102.122.120.47%36,144
Jan 7, 20262.152.192.112.112.11-2.31%64,246
Jan 6, 20262.212.252.122.162.16-2.26%67,108
Jan 5, 20262.182.252.142.212.210.91%33,301
Jan 2, 20262.162.232.142.192.192.82%102,953
Dec 31, 20252.132.192.112.132.13-1.39%27,035
Dec 30, 20252.152.182.102.162.161.89%42,829
Dec 29, 20252.282.322.012.122.12-8.23%399,688
Dec 26, 20252.292.342.292.312.31-0.43%23,176
Dec 24, 20252.352.352.242.322.320.87%112,038
Dec 23, 20252.282.342.232.302.300.88%66,445
Dec 22, 20252.202.302.202.282.282.70%117,964
Dec 19, 20252.232.262.202.222.22-1.33%30,819
Dec 18, 20252.272.272.202.252.25-0.44%67,119
Dec 17, 20252.262.302.182.262.26-0.88%99,834
Dec 16, 20252.262.312.242.282.28-69,891
Dec 15, 20252.302.342.242.282.28-0.44%67,144
Dec 12, 20252.372.402.222.292.29-2.97%162,821
Dec 11, 20252.362.432.332.362.360.43%90,988
Dec 10, 20252.412.412.322.352.350.86%95,269
Dec 9, 20252.332.362.252.332.331.75%117,821
Dec 8, 20252.472.472.252.292.29-7.10%231,399
Dec 5, 20252.542.582.322.472.47-3.33%306,392
Dec 4, 20252.462.552.422.552.552.82%134,478
Dec 3, 20252.372.542.352.482.484.64%303,904
Dec 2, 20252.432.442.332.372.37-0.84%134,343
Dec 1, 20252.252.442.242.392.398.64%614,505
Nov 28, 20252.112.212.072.202.205.77%187,323
Nov 26, 20252.052.082.002.082.084.52%111,033
Nov 25, 20252.232.231.971.991.99-10.76%272,920
Nov 24, 20252.242.242.182.232.23-102,901
Nov 21, 20252.162.232.102.232.235.19%80,914
Nov 20, 20252.162.242.122.122.12-1.85%84,929
Nov 19, 20252.192.242.132.162.16-1.37%114,386
Nov 18, 20252.152.192.052.192.19-127,829
Nov 17, 20252.232.232.162.192.19-1.79%88,643
Nov 14, 20252.152.232.082.232.234.21%122,806
Nov 13, 20252.202.212.122.142.14-2.28%157,995