Performance Shipping Inc. (PSHG)
NASDAQ: PSHG · Real-Time Price · USD
1.858
+0.048 (2.64%)
Jul 29, 2026, 11:23 AM EDT - Market open
Performance Shipping Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 1.77 | 1.78 | 1.77 | 1.80 | - | -0.55% | 121 |
| Jul 28, 2026 | 1.80 | 1.82 | 1.79 | 1.81 | 1.81 | 1.12% | 28,748 |
| Jul 27, 2026 | 1.77 | 1.83 | 1.77 | 1.79 | 1.79 | 0.56% | 28,205 |
| Jul 24, 2026 | 1.78 | 1.79 | 1.71 | 1.78 | 1.78 | -0.56% | 20,891 |
| Jul 23, 2026 | 1.72 | 1.80 | 1.71 | 1.79 | 1.79 | 1.13% | 65,435 |
| Jul 22, 2026 | 1.79 | 1.79 | 1.74 | 1.77 | 1.77 | 0.57% | 10,265 |
| Jul 21, 2026 | 1.67 | 1.80 | 1.67 | 1.76 | 1.76 | 5.39% | 50,845 |
| Jul 20, 2026 | 1.68 | 1.69 | 1.67 | 1.67 | 1.67 | -1.18% | 25,526 |
| Jul 17, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -1.74% | 22,211 |
| Jul 16, 2026 | 1.73 | 1.73 | 1.69 | 1.72 | 1.72 | 0.58% | 36,369 |
| Jul 15, 2026 | 1.68 | 1.73 | 1.68 | 1.71 | 1.71 | 2.40% | 38,760 |
| Jul 14, 2026 | 1.67 | 1.71 | 1.67 | 1.67 | 1.67 | 0.60% | 24,773 |
| Jul 13, 2026 | 1.63 | 1.68 | 1.63 | 1.66 | 1.66 | -0.30% | 55,740 |
| Jul 10, 2026 | 1.66 | 1.68 | 1.64 | 1.67 | 1.67 | 0.30% | 21,918 |
| Jul 9, 2026 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | -1.19% | 32,145 |
| 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 |