Skip to main content
Performance Shipping Inc. (PSHG)
NASDAQ: PSHG · Real-Time Price · USD
2.465
-0.085 (-3.33%)
At close: Dec 5, 2025, 4:00 PM EST
2.500
+0.035 (1.42%)
After-hours: Dec 5, 2025, 6:43 PM EST

Performance Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20251.901.931.851.911.913.80%92,099
Oct 10, 20251.891.941.831.841.84-3.16%114,803
Oct 9, 20251.902.021.871.901.900.53%248,617
Oct 8, 20251.911.911.871.891.89-97,256
Oct 7, 20251.901.931.871.891.89-0.53%51,911
Oct 6, 20251.921.921.871.901.900.53%53,580
Oct 3, 20251.921.921.861.891.89-61,622
Oct 2, 20251.961.961.851.891.89-3.08%86,205
Oct 1, 20251.891.971.821.951.953.17%84,725
Sep 30, 20251.941.961.821.891.89-2.58%150,047
Sep 29, 20252.022.021.911.941.94-1.02%61,731
Sep 26, 20251.982.041.961.961.96-1.51%43,197
Sep 25, 20252.062.091.961.991.99-2.93%160,748
Sep 24, 20251.882.061.862.052.059.63%316,287
Sep 23, 20251.901.901.851.871.87-0.53%27,996
Sep 22, 20251.871.891.821.881.881.62%52,583
Sep 19, 20251.861.881.821.851.851.65%76,524
Sep 18, 20251.891.891.811.821.82-3.19%110,163
Sep 17, 20251.861.891.801.881.885.03%142,842
Sep 16, 20251.851.891.771.791.79-2.13%192,730
Sep 15, 20251.951.951.791.831.83-3.23%274,263
Sep 12, 20251.881.911.851.891.891.07%95,165
Sep 11, 20251.921.921.851.871.87-2.60%42,833
Sep 10, 20251.911.961.901.921.92-25,471
Sep 9, 20252.002.001.911.921.92-2.54%63,771
Sep 8, 20251.911.991.911.971.974.23%80,814
Sep 5, 20251.861.941.861.891.890.80%38,670
Sep 4, 20251.851.881.841.881.881.90%68,203
Sep 3, 20251.841.871.821.841.840.55%25,177
Sep 2, 20251.901.951.821.831.83-3.17%79,980
Aug 29, 20251.931.931.831.891.89-58,357
Aug 28, 20251.971.971.861.891.89-2.07%54,515
Aug 27, 20251.921.951.901.931.932.12%114,652
Aug 26, 20252.022.021.891.891.89-5.74%178,245
Aug 25, 20251.902.051.892.012.014.43%234,557
Aug 22, 20251.981.981.901.921.92-1.03%165,354
Aug 21, 20252.032.061.931.941.94-5.37%233,064
Aug 20, 20251.872.121.862.052.0510.81%329,473
Aug 19, 20251.881.891.761.851.85-1.07%138,324
Aug 18, 20251.861.901.831.871.870.54%92,753
Aug 15, 20251.871.891.821.861.86-0.53%46,446
Aug 14, 20251.921.921.821.871.87-1.58%22,717
Aug 13, 20251.841.901.781.901.903.26%72,040
Aug 12, 20251.781.841.781.841.842.05%60,886
Aug 11, 20251.761.871.761.801.800.67%106,774
Aug 8, 20251.841.841.781.791.79-0.50%41,182
Aug 7, 20251.841.891.791.801.80-1.64%84,598
Aug 6, 20251.671.881.661.831.839.58%157,236
Aug 5, 20251.651.711.631.671.671.52%44,318
Aug 4, 20251.651.651.631.651.65-2.08%116,279
Aug 1, 20251.701.741.671.681.68-1.18%71,720
Jul 31, 20251.881.881.681.701.70-1.16%73,041
Jul 30, 20251.811.841.721.721.72-2.55%56,388
Jul 29, 20251.871.871.711.771.77-2.86%87,706
Jul 28, 20251.861.861.681.821.82-0.16%211,030
Jul 25, 20251.911.911.781.821.82-4.11%115,637
Jul 24, 20251.931.931.851.901.90-0.11%165,311
Jul 23, 20251.821.941.791.901.903.26%72,580
Jul 22, 20251.801.841.771.841.844.55%66,654
Jul 21, 20251.861.861.761.761.76-1.12%69,498
Jul 18, 20251.831.831.771.781.78-1.11%35,337
Jul 17, 20251.861.881.801.801.80-4.26%123,303