Skip to main content
logo
Performance Shipping Inc. (PSHG)
NASDAQ: PSHG · Real-Time Price · USD
1.830
-0.080 (-4.19%)
At close: Mar 27, 2026, 4:00 PM EDT
1.886
+0.056 (3.04%)
After-hours: Mar 27, 2026, 6:46 PM EDT

Performance Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20261.941.941.801.831.83-4.19%96,656
Mar 26, 20261.982.071.891.911.91-4.02%145,947
Mar 25, 20262.042.041.861.991.996.42%213,356
Mar 24, 20261.741.901.741.871.876.86%89,262
Mar 23, 20261.801.911.731.751.75-3.31%149,644
Mar 20, 20261.851.911.811.811.81-1.63%208,957
Mar 19, 20261.931.931.801.841.84-7.54%450,143
Mar 18, 20262.082.101.951.991.99-4.33%287,830
Mar 17, 20262.162.172.052.082.08-5.02%126,957
Mar 16, 20262.252.272.162.192.19-2.23%105,449
Mar 13, 20262.302.302.222.242.24-0.88%76,919
Mar 12, 20262.342.362.262.262.26-3.42%145,180
Mar 11, 20262.302.372.222.342.342.63%72,465
Mar 10, 20262.322.352.212.282.28-2.98%181,319
Mar 9, 20262.302.432.282.352.352.62%328,889
Mar 6, 20262.292.312.152.292.291.33%145,375
Mar 5, 20262.192.402.192.262.264.15%390,665
Mar 4, 20262.322.352.072.172.17-8.82%333,278
Mar 3, 20262.502.552.272.382.380.42%1,078,478
Mar 2, 20262.302.452.222.372.372.60%405,271
Feb 27, 20262.142.382.122.312.317.94%206,209
Feb 26, 20262.062.172.062.142.143.38%43,715
Feb 25, 20262.102.202.062.072.07-3.27%73,586
Feb 24, 20262.052.152.052.142.144.39%62,049
Feb 23, 20262.152.192.052.052.05-8.07%82,112
Feb 20, 20262.262.262.192.232.232.76%126,419
Feb 19, 20262.092.192.072.172.174.83%133,458
Feb 18, 20262.122.122.012.072.07-2.82%68,024
Feb 17, 20262.062.152.062.132.132.40%42,750
Feb 13, 20262.062.102.042.082.08-15,149
Feb 12, 20262.182.192.052.082.08-1.33%47,952
Feb 11, 20262.002.112.002.112.115.93%65,616
Feb 10, 20262.032.051.981.991.99-0.50%83,740
Feb 9, 20262.012.081.992.002.00-2.44%69,437
Feb 6, 20261.962.091.922.052.056.22%64,857
Feb 5, 20262.122.121.921.931.93-6.76%220,896
Feb 4, 20262.012.082.012.072.072.48%99,830
Feb 3, 20262.052.102.012.022.02-1.46%44,246
Feb 2, 20262.072.102.032.052.05-2.84%62,340
Jan 30, 20262.192.252.102.112.11-2.76%30,845
Jan 29, 20262.132.192.102.172.172.36%61,237
Jan 28, 20262.122.162.102.122.120.95%20,912
Jan 27, 20262.082.152.072.102.102.94%33,403
Jan 26, 20262.032.082.032.042.040.49%20,510
Jan 23, 20262.102.102.022.032.03-0.98%63,742
Jan 22, 20262.102.152.042.052.05-0.49%48,083
Jan 21, 20262.052.162.042.062.060.49%59,987
Jan 20, 20262.092.112.002.052.05-129,644
Jan 16, 20262.102.112.052.052.05-2.84%17,889
Jan 15, 20262.152.162.042.112.11-1.86%47,514