Performance Shipping Inc. (PSHG)
NASDAQ: PSHG · Real-Time Price · USD
1.730
+0.090 (5.49%)
At close: May 29, 2026, 4:00 PM EDT
1.760
+0.030 (1.73%)
After-hours: May 29, 2026, 4:59 PM EDT
Performance Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.64 | 1.73 | 1.64 | 1.73 | 1.73 | 5.49% | 97,475 |
| May 28, 2026 | 1.68 | 1.69 | 1.62 | 1.64 | 1.64 | -2.38% | 138,945 |
| May 27, 2026 | 1.67 | 1.70 | 1.67 | 1.68 | 1.68 | -1.18% | 46,954 |
| May 26, 2026 | 1.67 | 1.72 | 1.67 | 1.70 | 1.70 | 3.03% | 37,968 |
| May 22, 2026 | 1.73 | 1.73 | 1.65 | 1.65 | 1.65 | -4.07% | 86,504 |
| May 21, 2026 | 1.69 | 1.73 | 1.68 | 1.72 | 1.72 | - | 35,417 |
| May 20, 2026 | 1.72 | 1.74 | 1.70 | 1.72 | 1.72 | - | 38,783 |
| May 19, 2026 | 1.74 | 1.75 | 1.70 | 1.72 | 1.72 | -0.58% | 31,245 |
| May 18, 2026 | 1.70 | 1.75 | 1.70 | 1.73 | 1.73 | 1.17% | 21,831 |
| 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 |
| Apr 24, 2026 | 1.77 | 1.82 | 1.77 | 1.81 | 1.81 | 2.84% | 36,574 |
| Apr 23, 2026 | 1.83 | 1.83 | 1.71 | 1.76 | 1.76 | -4.86% | 60,307 |
| Apr 22, 2026 | 1.86 | 1.88 | 1.84 | 1.85 | 1.85 | 0.54% | 26,486 |
| Apr 21, 2026 | 1.90 | 1.91 | 1.84 | 1.84 | 1.84 | -3.16% | 80,976 |
| Apr 20, 2026 | 1.92 | 1.92 | 1.88 | 1.90 | 1.90 | -0.52% | 38,795 |
| Apr 17, 2026 | 1.89 | 1.96 | 1.87 | 1.91 | 1.91 | 0.53% | 39,220 |
| Apr 16, 2026 | 1.97 | 1.97 | 1.88 | 1.90 | 1.90 | - | 35,682 |
| Apr 15, 2026 | 1.98 | 1.98 | 1.87 | 1.90 | 1.90 | 1.06% | 42,742 |
| Apr 14, 2026 | 1.90 | 1.97 | 1.86 | 1.88 | 1.88 | -0.53% | 115,354 |
| Apr 13, 2026 | 1.88 | 1.94 | 1.86 | 1.89 | 1.89 | 1.61% | 34,777 |
| Apr 10, 2026 | 1.89 | 1.91 | 1.85 | 1.86 | 1.86 | -2.62% | 48,830 |
| Apr 9, 2026 | 1.91 | 1.94 | 1.87 | 1.91 | 1.91 | - | 37,972 |
| Apr 8, 2026 | 2.05 | 2.09 | 1.83 | 1.91 | 1.91 | -3.54% | 189,577 |
| Apr 7, 2026 | 1.96 | 1.99 | 1.92 | 1.98 | 1.98 | - | 68,676 |
| Apr 6, 2026 | 1.88 | 2.01 | 1.87 | 1.98 | 1.98 | 3.13% | 131,057 |
| Apr 2, 2026 | 1.90 | 1.94 | 1.88 | 1.92 | 1.92 | - | 26,729 |
| Apr 1, 2026 | 1.81 | 1.95 | 1.77 | 1.92 | 1.92 | 4.35% | 83,601 |
| Mar 31, 2026 | 1.82 | 1.88 | 1.76 | 1.84 | 1.84 | 1.66% | 42,496 |
| Mar 30, 2026 | 1.80 | 1.87 | 1.73 | 1.81 | 1.81 | -1.09% | 160,753 |
| Mar 27, 2026 | 1.94 | 1.94 | 1.80 | 1.83 | 1.83 | -4.19% | 96,657 |
| Mar 26, 2026 | 1.98 | 2.07 | 1.89 | 1.91 | 1.91 | -4.02% | 145,947 |
| Mar 25, 2026 | 2.04 | 2.04 | 1.86 | 1.99 | 1.99 | 6.42% | 213,357 |
| Mar 24, 2026 | 1.74 | 1.90 | 1.74 | 1.87 | 1.87 | 6.86% | 89,262 |
| Mar 23, 2026 | 1.80 | 1.91 | 1.73 | 1.75 | 1.75 | -3.31% | 149,644 |
| Mar 20, 2026 | 1.85 | 1.91 | 1.81 | 1.81 | 1.81 | -1.63% | 208,957 |
| Mar 19, 2026 | 1.93 | 1.93 | 1.80 | 1.84 | 1.84 | -7.54% | 450,143 |