Performance Shipping Inc. (PSHG)
NASDAQ: PSHG · Real-Time Price · USD
1.680
-0.005 (-0.30%)
At close: Jun 18, 2026, 4:00 PM EDT
1.690
+0.010 (0.60%)
After-hours: Jun 18, 2026, 6:54 PM EDT
Performance Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.68 | 1.73 | 1.68 | 1.68 | 1.68 | -0.30% | 25,186 |
| Jun 17, 2026 | 1.82 | 1.82 | 1.68 | 1.69 | 1.69 | -5.87% | 130,153 |
| Jun 16, 2026 | 1.85 | 1.85 | 1.78 | 1.79 | 1.79 | -3.24% | 16,179 |
| Jun 15, 2026 | 1.79 | 1.86 | 1.78 | 1.85 | 1.85 | 3.93% | 97,984 |
| Jun 12, 2026 | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | 2.89% | 44,532 |
| 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% | 27,572 |
| 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% | 104,625 |
| Jun 5, 2026 | 1.73 | 1.80 | 1.73 | 1.80 | 1.80 | 4.65% | 98,916 |
| Jun 4, 2026 | 1.70 | 1.74 | 1.69 | 1.72 | 1.72 | 1.18% | 74,060 |
| Jun 3, 2026 | 1.72 | 1.74 | 1.69 | 1.70 | 1.70 | -0.58% | 88,447 |
| Jun 2, 2026 | 1.73 | 1.73 | 1.66 | 1.71 | 1.71 | 0.88% | 58,533 |
| Jun 1, 2026 | 1.74 | 1.74 | 1.68 | 1.70 | 1.70 | -2.02% | 31,504 |
| 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 |