Skip to main content
Performance Shipping Inc. (PSHG)
NASDAQ: PSHG · Real-Time Price · USD
2.350
+0.060 (2.62%)
At close: Mar 9, 2026, 4:00 PM EDT
2.290
-0.060 (-2.55%)
After-hours: Mar 9, 2026, 6:06 PM EDT

Performance Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.302.432.282.40-4.80%311,333
Mar 6, 20262.292.312.152.292.291.33%145,266
Mar 5, 20262.192.402.192.262.264.15%388,451
Mar 4, 20262.322.352.072.172.17-8.82%328,990
Mar 3, 20262.502.552.272.382.380.42%1,073,905
Mar 2, 20262.302.452.222.372.372.60%334,702
Feb 27, 20262.142.382.122.312.317.94%206,042
Feb 26, 20262.062.172.062.142.143.38%43,715
Feb 25, 20262.102.202.062.072.07-3.27%73,582
Feb 24, 20262.052.152.052.142.144.39%61,998
Feb 23, 20262.152.192.052.052.05-8.07%82,079
Feb 20, 20262.262.262.192.232.232.76%126,414
Feb 19, 20262.092.192.072.172.174.83%133,358
Feb 18, 20262.122.122.012.072.07-2.82%68,024
Feb 17, 20262.062.152.062.132.132.40%42,749
Feb 13, 20262.062.102.042.082.08-15,149
Feb 12, 20262.182.192.052.082.08-1.33%47,866
Feb 11, 20262.002.112.002.112.115.93%65,616
Feb 10, 20262.032.051.981.991.99-0.50%83,737
Feb 9, 20262.012.081.992.002.00-2.44%69,437
Feb 6, 20261.962.091.922.052.056.22%64,857
Feb 5, 20262.122.121.921.931.93-6.76%219,828
Feb 4, 20262.012.082.012.072.072.48%99,830
Feb 3, 20262.052.102.012.022.02-1.46%43,445
Feb 2, 20262.072.102.032.052.05-2.84%62,340
Jan 30, 20262.192.252.102.112.11-2.76%30,640
Jan 29, 20262.132.192.102.172.172.36%61,212
Jan 28, 20262.122.162.102.122.120.95%20,661
Jan 27, 20262.082.152.072.102.102.94%33,384
Jan 26, 20262.032.082.032.042.040.49%17,451
Jan 23, 20262.102.102.022.032.03-0.98%63,639
Jan 22, 20262.102.152.042.052.05-0.49%46,056
Jan 21, 20262.052.162.042.062.060.49%59,987
Jan 20, 20262.092.112.002.052.05-129,591
Jan 16, 20262.102.112.052.052.05-2.84%17,887
Jan 15, 20262.152.162.042.112.11-1.86%47,508
Jan 14, 20262.082.172.052.152.151.90%74,108
Jan 13, 20262.012.132.012.112.114.98%97,002
Jan 12, 20262.052.082.012.012.01-1.47%91,846
Jan 9, 20262.122.162.022.042.04-3.77%82,741
Jan 8, 20262.152.152.102.122.120.47%36,144
Jan 7, 20262.152.192.112.112.11-2.31%64,246
Jan 6, 20262.212.252.122.162.16-2.26%67,108
Jan 5, 20262.182.252.142.212.210.91%33,301
Jan 2, 20262.162.232.142.192.192.82%102,953
Dec 31, 20252.132.192.112.132.13-1.39%27,035
Dec 30, 20252.152.182.102.162.161.89%42,829
Dec 29, 20252.282.322.012.122.12-8.23%399,688
Dec 26, 20252.292.342.292.312.31-0.43%23,176
Dec 24, 20252.352.352.242.322.320.87%112,038
Dec 23, 20252.282.342.232.302.300.88%66,445
Dec 22, 20252.202.302.202.282.282.70%117,964
Dec 19, 20252.232.262.202.222.22-1.33%30,819
Dec 18, 20252.272.272.202.252.25-0.44%67,119
Dec 17, 20252.262.302.182.262.26-0.88%99,834
Dec 16, 20252.262.312.242.282.28-69,891
Dec 15, 20252.302.342.242.282.28-0.44%67,144
Dec 12, 20252.372.402.222.292.29-2.97%162,821
Dec 11, 20252.362.432.332.362.360.43%90,988
Dec 10, 20252.412.412.322.352.350.86%95,269
Dec 9, 20252.332.362.252.332.331.75%117,821
Dec 8, 20252.472.472.252.292.29-7.10%231,399
Dec 5, 20252.542.582.322.472.47-3.33%306,392
Dec 4, 20252.462.552.422.552.552.82%134,478
Dec 3, 20252.372.542.352.482.484.64%303,904
Dec 2, 20252.432.442.332.372.37-0.84%134,343
Dec 1, 20252.252.442.242.392.398.64%614,505
Nov 28, 20252.112.212.072.202.205.77%187,323
Nov 26, 20252.052.082.002.082.084.52%111,033
Nov 25, 20252.232.231.971.991.99-10.76%272,920
Nov 24, 20252.242.242.182.232.23-102,901
Nov 21, 20252.162.232.102.232.235.19%80,914
Nov 20, 20252.162.242.122.122.12-1.85%84,929
Nov 19, 20252.192.242.132.162.16-1.37%114,386
Nov 18, 20252.152.192.052.192.19-127,829
Nov 17, 20252.232.232.162.192.19-1.79%88,643
Nov 14, 20252.152.232.082.232.234.21%122,806
Nov 13, 20252.202.212.122.142.14-2.28%157,995
Nov 12, 20252.132.232.132.192.191.86%84,760
Nov 11, 20252.142.152.112.152.15-52,326
Nov 10, 20252.082.182.072.152.153.86%88,377
Nov 7, 20252.092.092.042.072.07-1.90%66,646
Nov 6, 20252.092.182.082.112.111.44%190,149
Nov 5, 20252.032.092.002.082.082.46%148,167
Nov 4, 20252.112.112.012.032.03-4.25%143,164
Nov 3, 20252.102.152.072.122.121.44%251,045
Oct 31, 20252.072.132.032.092.094.50%338,038
Oct 30, 20252.022.021.982.002.00-0.50%50,351
Oct 29, 20252.002.021.992.012.010.50%91,348
Oct 28, 20252.042.061.992.002.00-0.50%142,609
Oct 27, 20252.072.071.982.012.01-0.99%153,595
Oct 24, 20252.012.161.992.032.033.05%689,811
Oct 23, 20251.902.041.901.971.971.55%100,102
Oct 22, 20251.961.961.901.941.94-0.51%26,076
Oct 21, 20251.992.001.931.951.95-2.01%79,872
Oct 20, 20251.872.001.871.991.996.99%182,562
Oct 17, 20251.901.901.851.861.86-1.59%35,220
Oct 16, 20251.851.891.851.891.892.72%57,479
Oct 15, 20251.891.941.831.841.84-2.65%82,718
Oct 14, 20251.911.921.851.891.89-1.05%63,630