Performance Shipping Inc. (PSHG)
NASDAQ: PSHG · Real-Time Price · USD
1.680
+0.030 (1.82%)
Jul 8, 2026, 4:00 PM EDT - Market closed
Performance Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 1.66 | 1.69 | 1.65 | 1.68 | 1.68 | 1.82% | 95,701 |
| Jul 7, 2026 | 1.72 | 1.72 | 1.64 | 1.65 | 1.65 | -1.20% | 31,707 |
| Jul 6, 2026 | 1.62 | 1.69 | 1.62 | 1.67 | 1.67 | 1.83% | 46,508 |
| Jul 2, 2026 | 1.71 | 1.71 | 1.61 | 1.64 | 1.64 | -2.96% | 74,676 |
| Jul 1, 2026 | 1.64 | 1.71 | 1.63 | 1.69 | 1.69 | 0.60% | 23,037 |
| Jun 30, 2026 | 1.68 | 1.70 | 1.67 | 1.68 | 1.68 | - | 18,994 |
| Jun 29, 2026 | 1.68 | 1.72 | 1.62 | 1.68 | 1.68 | -0.59% | 95,764 |
| Jun 26, 2026 | 1.67 | 1.69 | 1.66 | 1.69 | 1.69 | - | 15,570 |
| Jun 25, 2026 | 1.70 | 1.72 | 1.68 | 1.69 | 1.69 | -0.59% | 22,897 |
| Jun 24, 2026 | 1.67 | 1.72 | 1.67 | 1.70 | 1.70 | - | 37,936 |
| Jun 23, 2026 | 1.70 | 1.74 | 1.68 | 1.70 | 1.70 | -0.58% | 39,446 |
| Jun 22, 2026 | 1.68 | 1.74 | 1.68 | 1.71 | 1.71 | 1.79% | 46,715 |
| Jun 18, 2026 | 1.68 | 1.73 | 1.68 | 1.68 | 1.68 | -0.30% | 25,216 |
| Jun 17, 2026 | 1.82 | 1.82 | 1.68 | 1.69 | 1.69 | -5.87% | 130,263 |
| Jun 16, 2026 | 1.85 | 1.85 | 1.78 | 1.79 | 1.79 | -3.24% | 16,210 |
| Jun 15, 2026 | 1.79 | 1.86 | 1.78 | 1.85 | 1.85 | 3.93% | 98,025 |
| Jun 12, 2026 | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | 2.89% | 44,612 |
| Jun 11, 2026 | 1.78 | 1.82 | 1.71 | 1.73 | 1.73 | -4.42% | 58,181 |
| Jun 10, 2026 | 1.81 | 1.89 | 1.80 | 1.81 | 1.81 | -1.63% | 27,597 |
| Jun 9, 2026 | 1.79 | 1.85 | 1.78 | 1.84 | 1.84 | 1.10% | 38,199 |
| Jun 8, 2026 | 1.77 | 1.85 | 1.75 | 1.82 | 1.82 | 1.11% | 104,680 |
| Jun 5, 2026 | 1.73 | 1.80 | 1.73 | 1.80 | 1.80 | 4.65% | 99,070 |
| Jun 4, 2026 | 1.70 | 1.74 | 1.69 | 1.72 | 1.72 | 1.18% | 74,063 |
| Jun 3, 2026 | 1.72 | 1.74 | 1.69 | 1.70 | 1.70 | -0.58% | 88,516 |
| Jun 2, 2026 | 1.73 | 1.73 | 1.66 | 1.71 | 1.71 | 0.88% | 58,768 |
| Jun 1, 2026 | 1.74 | 1.74 | 1.68 | 1.70 | 1.70 | -2.02% | 32,083 |
| May 29, 2026 | 1.64 | 1.73 | 1.64 | 1.73 | 1.73 | 5.49% | 98,990 |
| May 28, 2026 | 1.68 | 1.69 | 1.62 | 1.64 | 1.64 | -2.38% | 139,015 |
| May 27, 2026 | 1.67 | 1.70 | 1.67 | 1.68 | 1.68 | -1.18% | 46,964 |
| May 26, 2026 | 1.67 | 1.72 | 1.67 | 1.70 | 1.70 | 3.03% | 41,148 |
| May 22, 2026 | 1.73 | 1.73 | 1.65 | 1.65 | 1.65 | -4.07% | 86,518 |
| May 21, 2026 | 1.69 | 1.73 | 1.68 | 1.72 | 1.72 | - | 36,019 |
| May 20, 2026 | 1.72 | 1.74 | 1.70 | 1.72 | 1.72 | - | 38,821 |
| May 19, 2026 | 1.74 | 1.75 | 1.70 | 1.72 | 1.72 | -0.58% | 31,271 |
| May 18, 2026 | 1.70 | 1.75 | 1.70 | 1.73 | 1.73 | 1.17% | 21,936 |
| May 15, 2026 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -2.84% | 32,029 |
| May 14, 2026 | 1.79 | 1.80 | 1.74 | 1.76 | 1.76 | - | 28,650 |
| May 13, 2026 | 1.76 | 1.77 | 1.74 | 1.76 | 1.76 | -1.12% | 21,554 |
| May 12, 2026 | 1.75 | 1.79 | 1.73 | 1.78 | 1.78 | 0.56% | 30,650 |
| May 11, 2026 | 1.73 | 1.78 | 1.73 | 1.77 | 1.77 | 2.31% | 102,944 |
| May 8, 2026 | 1.81 | 1.81 | 1.70 | 1.73 | 1.73 | -4.42% | 215,181 |
| May 7, 2026 | 1.87 | 1.87 | 1.79 | 1.81 | 1.81 | -4.23% | 47,816 |
| May 6, 2026 | 1.87 | 1.93 | 1.86 | 1.89 | 1.89 | 1.07% | 28,530 |
| May 5, 2026 | 1.85 | 1.94 | 1.85 | 1.87 | 1.87 | 2.75% | 74,306 |
| May 4, 2026 | 1.80 | 1.88 | 1.75 | 1.82 | 1.82 | -2.15% | 73,639 |
| May 1, 2026 | 1.86 | 1.90 | 1.85 | 1.86 | 1.86 | - | 24,034 |
| Apr 30, 2026 | 1.88 | 1.93 | 1.85 | 1.86 | 1.86 | -2.11% | 39,790 |
| Apr 29, 2026 | 1.89 | 1.94 | 1.88 | 1.90 | 1.90 | 0.53% | 30,190 |
| Apr 28, 2026 | 1.97 | 1.97 | 1.85 | 1.89 | 1.89 | -1.05% | 56,320 |
| Apr 27, 2026 | 1.81 | 1.92 | 1.77 | 1.91 | 1.91 | 5.52% | 97,570 |