Performance Shipping Inc. (PSHG)
NASDAQ: PSHG · Real-Time Price · USD
1.970
+0.080 (4.23%)
At close: Sep 8, 2025, 4:00 PM
1.980
+0.010 (0.51%)
After-hours: Sep 8, 2025, 7:31 PM EDT
Performance Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.91 | 1.99 | 1.91 | 1.97 | 1.97 | 4.23% | 80,744 |
| Sep 5, 2025 | 1.86 | 1.94 | 1.86 | 1.89 | 1.89 | 0.80% | 38,670 |
| Sep 4, 2025 | 1.85 | 1.88 | 1.84 | 1.88 | 1.88 | 1.90% | 68,203 |
| Sep 3, 2025 | 1.84 | 1.87 | 1.82 | 1.84 | 1.84 | 0.55% | 25,152 |
| Sep 2, 2025 | 1.90 | 1.95 | 1.82 | 1.83 | 1.83 | -3.17% | 79,980 |
| Aug 29, 2025 | 1.93 | 1.93 | 1.83 | 1.89 | 1.89 | - | 58,357 |
| Aug 28, 2025 | 1.97 | 1.97 | 1.86 | 1.89 | 1.89 | -2.07% | 54,515 |
| Aug 27, 2025 | 1.92 | 1.95 | 1.90 | 1.93 | 1.93 | 2.12% | 114,652 |
| Aug 26, 2025 | 2.02 | 2.02 | 1.89 | 1.89 | 1.89 | -5.74% | 178,245 |
| Aug 25, 2025 | 1.90 | 2.05 | 1.89 | 2.01 | 2.01 | 4.43% | 234,557 |
| Aug 22, 2025 | 1.98 | 1.98 | 1.90 | 1.92 | 1.92 | -1.03% | 165,354 |
| Aug 21, 2025 | 2.03 | 2.06 | 1.93 | 1.94 | 1.94 | -5.37% | 233,064 |
| Aug 20, 2025 | 1.87 | 2.12 | 1.86 | 2.05 | 2.05 | 10.81% | 329,473 |
| Aug 19, 2025 | 1.88 | 1.89 | 1.76 | 1.85 | 1.85 | -1.07% | 138,324 |
| Aug 18, 2025 | 1.86 | 1.90 | 1.83 | 1.87 | 1.87 | 0.54% | 92,753 |
| Aug 15, 2025 | 1.87 | 1.89 | 1.82 | 1.86 | 1.86 | -0.53% | 46,446 |
| Aug 14, 2025 | 1.92 | 1.92 | 1.82 | 1.87 | 1.87 | -1.58% | 22,717 |
| Aug 13, 2025 | 1.84 | 1.90 | 1.78 | 1.90 | 1.90 | 3.26% | 72,040 |
| Aug 12, 2025 | 1.78 | 1.84 | 1.78 | 1.84 | 1.84 | 2.05% | 60,886 |
| Aug 11, 2025 | 1.76 | 1.87 | 1.76 | 1.80 | 1.80 | 0.67% | 106,774 |
| Aug 8, 2025 | 1.84 | 1.84 | 1.78 | 1.79 | 1.79 | -0.50% | 41,182 |
| Aug 7, 2025 | 1.84 | 1.89 | 1.79 | 1.80 | 1.80 | -1.64% | 84,598 |
| Aug 6, 2025 | 1.67 | 1.88 | 1.66 | 1.83 | 1.83 | 9.58% | 157,236 |
| Aug 5, 2025 | 1.65 | 1.71 | 1.63 | 1.67 | 1.67 | 1.52% | 44,318 |
| Aug 4, 2025 | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | -2.08% | 116,279 |
| Aug 1, 2025 | 1.70 | 1.74 | 1.67 | 1.68 | 1.68 | -1.18% | 71,720 |
| Jul 31, 2025 | 1.88 | 1.88 | 1.68 | 1.70 | 1.70 | -1.16% | 73,041 |
| Jul 30, 2025 | 1.81 | 1.84 | 1.72 | 1.72 | 1.72 | -2.55% | 56,388 |
| Jul 29, 2025 | 1.87 | 1.87 | 1.71 | 1.77 | 1.77 | -2.86% | 87,706 |
| Jul 28, 2025 | 1.86 | 1.86 | 1.68 | 1.82 | 1.82 | -0.16% | 211,030 |
| Jul 25, 2025 | 1.91 | 1.91 | 1.78 | 1.82 | 1.82 | -4.11% | 115,637 |
| Jul 24, 2025 | 1.93 | 1.93 | 1.85 | 1.90 | 1.90 | -0.11% | 165,311 |
| Jul 23, 2025 | 1.82 | 1.94 | 1.79 | 1.90 | 1.90 | 3.26% | 72,580 |
| Jul 22, 2025 | 1.80 | 1.84 | 1.77 | 1.84 | 1.84 | 4.55% | 66,654 |
| Jul 21, 2025 | 1.86 | 1.86 | 1.76 | 1.76 | 1.76 | -1.12% | 69,498 |
| Jul 18, 2025 | 1.83 | 1.83 | 1.77 | 1.78 | 1.78 | -1.11% | 35,337 |
| Jul 17, 2025 | 1.86 | 1.88 | 1.80 | 1.80 | 1.80 | -4.26% | 123,303 |
| Jul 16, 2025 | 1.84 | 1.88 | 1.83 | 1.88 | 1.88 | 1.90% | 85,524 |
| Jul 15, 2025 | 1.86 | 1.86 | 1.81 | 1.85 | 1.85 | -0.81% | 86,227 |
| Jul 14, 2025 | 1.89 | 1.89 | 1.81 | 1.86 | 1.86 | -1.06% | 148,861 |
| Jul 11, 2025 | 1.89 | 1.92 | 1.83 | 1.88 | 1.88 | 0.53% | 154,782 |
| Jul 10, 2025 | 1.76 | 1.87 | 1.76 | 1.87 | 1.87 | 6.86% | 180,273 |
| Jul 9, 2025 | 1.77 | 1.79 | 1.75 | 1.75 | 1.75 | -1.13% | 39,577 |
| Jul 8, 2025 | 1.73 | 1.78 | 1.70 | 1.77 | 1.77 | 1.14% | 91,367 |
| Jul 7, 2025 | 1.71 | 1.75 | 1.68 | 1.75 | 1.75 | 4.17% | 80,212 |
| Jul 3, 2025 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | -2.33% | 66,604 |
| Jul 2, 2025 | 1.71 | 1.72 | 1.67 | 1.72 | 1.72 | 1.18% | 101,087 |
| Jul 1, 2025 | 1.75 | 1.75 | 1.68 | 1.70 | 1.70 | -2.86% | 172,394 |
| Jun 30, 2025 | 1.80 | 1.80 | 1.73 | 1.75 | 1.75 | -1.69% | 99,843 |
| Jun 27, 2025 | 1.81 | 1.82 | 1.75 | 1.78 | 1.78 | -1.66% | 60,081 |