Performance Shipping Inc. (PSHG)
NASDAQ: PSHG · Real-Time Price · USD
1.730
-0.080 (-4.42%)
At close: May 8, 2026, 4:00 PM EDT
1.740
+0.010 (0.58%)
After-hours: May 8, 2026, 5:43 PM EDT
Performance Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 74,008 |
| May 4, 2026 | 1.80 | 1.88 | 1.75 | 1.82 | 1.82 | -2.15% | 73,355 |
| May 1, 2026 | 1.86 | 1.90 | 1.85 | 1.86 | 1.86 | - | 22,751 |
| 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% | 30,188 |
| Apr 28, 2026 | 1.97 | 1.97 | 1.85 | 1.89 | 1.89 | -1.05% | 56,210 |
| Apr 27, 2026 | 1.81 | 1.92 | 1.77 | 1.91 | 1.91 | 5.52% | 97,411 |
| Apr 24, 2026 | 1.77 | 1.82 | 1.77 | 1.81 | 1.81 | 2.84% | 36,474 |
| Apr 23, 2026 | 1.83 | 1.83 | 1.71 | 1.76 | 1.76 | -4.86% | 60,226 |
| Apr 22, 2026 | 1.86 | 1.88 | 1.84 | 1.85 | 1.85 | 0.54% | 26,123 |
| Apr 21, 2026 | 1.90 | 1.91 | 1.84 | 1.84 | 1.84 | -3.16% | 80,806 |
| Apr 20, 2026 | 1.92 | 1.92 | 1.88 | 1.90 | 1.90 | -0.52% | 37,448 |
| Apr 17, 2026 | 1.89 | 1.96 | 1.87 | 1.91 | 1.91 | 0.53% | 38,291 |
| Apr 16, 2026 | 1.97 | 1.97 | 1.88 | 1.90 | 1.90 | - | 35,362 |
| Apr 15, 2026 | 1.98 | 1.98 | 1.87 | 1.90 | 1.90 | 1.06% | 42,669 |
| 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% | 34,774 |
| Apr 10, 2026 | 1.89 | 1.91 | 1.85 | 1.86 | 1.86 | -2.62% | 48,379 |
| 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 | - | 68,661 |
| Apr 6, 2026 | 1.88 | 2.01 | 1.87 | 1.98 | 1.98 | 3.13% | 130,405 |
| Apr 2, 2026 | 1.90 | 1.94 | 1.88 | 1.92 | 1.92 | - | 26,720 |
| Apr 1, 2026 | 1.81 | 1.95 | 1.77 | 1.92 | 1.92 | 4.35% | 83,597 |
| Mar 31, 2026 | 1.82 | 1.88 | 1.76 | 1.84 | 1.84 | 1.66% | 42,440 |
| Mar 30, 2026 | 1.80 | 1.87 | 1.73 | 1.81 | 1.81 | -1.09% | 160,732 |
| Mar 27, 2026 | 1.94 | 1.94 | 1.80 | 1.83 | 1.83 | -4.19% | 96,656 |
| 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% | 213,356 |
| 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 |
| Mar 18, 2026 | 2.08 | 2.10 | 1.95 | 1.99 | 1.99 | -4.33% | 287,830 |
| Mar 17, 2026 | 2.16 | 2.17 | 2.05 | 2.08 | 2.08 | -5.02% | 126,957 |
| Mar 16, 2026 | 2.25 | 2.27 | 2.16 | 2.19 | 2.19 | -2.23% | 105,449 |
| Mar 13, 2026 | 2.30 | 2.30 | 2.22 | 2.24 | 2.24 | -0.88% | 76,919 |
| Mar 12, 2026 | 2.34 | 2.36 | 2.26 | 2.26 | 2.26 | -3.42% | 145,180 |
| Mar 11, 2026 | 2.30 | 2.37 | 2.22 | 2.34 | 2.34 | 2.63% | 72,465 |
| Mar 10, 2026 | 2.32 | 2.35 | 2.21 | 2.28 | 2.28 | -2.98% | 181,319 |
| Mar 9, 2026 | 2.30 | 2.43 | 2.28 | 2.35 | 2.35 | 2.62% | 328,889 |
| Mar 6, 2026 | 2.29 | 2.31 | 2.15 | 2.29 | 2.29 | 1.33% | 145,375 |
| Mar 5, 2026 | 2.19 | 2.40 | 2.19 | 2.26 | 2.26 | 4.15% | 390,665 |
| Mar 4, 2026 | 2.32 | 2.35 | 2.07 | 2.17 | 2.17 | -8.82% | 333,278 |
| Mar 3, 2026 | 2.50 | 2.55 | 2.27 | 2.38 | 2.38 | 0.42% | 1,078,478 |
| Mar 2, 2026 | 2.30 | 2.45 | 2.22 | 2.37 | 2.37 | 2.60% | 405,271 |
| Feb 27, 2026 | 2.14 | 2.38 | 2.12 | 2.31 | 2.31 | 7.94% | 206,209 |