Performance Shipping Inc. (PSHG)
NASDAQ: PSHG · Real-Time Price · USD
1.780
-0.030 (-1.66%)
At close: Jun 27, 2025, 4:00 PM
1.790
+0.010 (0.53%)
After-hours: Jun 27, 2025, 7:58 PM EDT
Performance Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.81 | 1.82 | 1.75 | 1.78 | 1.78 | -1.66% | 60,081 |
| Jun 26, 2025 | 1.90 | 1.90 | 1.80 | 1.81 | 1.81 | -2.69% | 81,101 |
| Jun 25, 2025 | 1.77 | 1.88 | 1.77 | 1.86 | 1.86 | 3.91% | 127,573 |
| Jun 24, 2025 | 1.91 | 1.95 | 1.75 | 1.79 | 1.79 | -5.79% | 152,857 |
| Jun 23, 2025 | 2.02 | 2.02 | 1.87 | 1.90 | 1.90 | -2.06% | 212,952 |
| Jun 20, 2025 | 1.97 | 1.99 | 1.85 | 1.94 | 1.94 | 1.04% | 100,589 |
| Jun 18, 2025 | 1.98 | 2.00 | 1.78 | 1.92 | 1.92 | -5.88% | 340,227 |
| Jun 17, 2025 | 2.02 | 2.34 | 1.92 | 2.04 | 2.04 | -3.32% | 1,064,667 |
| Jun 16, 2025 | 1.92 | 2.14 | 1.87 | 2.11 | 2.11 | 14.67% | 702,393 |
| Jun 13, 2025 | 1.75 | 1.87 | 1.73 | 1.84 | 1.84 | 5.75% | 285,136 |
| Jun 12, 2025 | 1.76 | 1.76 | 1.72 | 1.74 | 1.74 | -0.57% | 43,388 |
| Jun 11, 2025 | 1.66 | 1.76 | 1.66 | 1.75 | 1.75 | 5.42% | 78,225 |
| Jun 10, 2025 | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | -1.19% | 18,289 |
| Jun 9, 2025 | 1.68 | 1.71 | 1.63 | 1.68 | 1.68 | 3.07% | 35,209 |
| Jun 6, 2025 | 1.60 | 1.67 | 1.59 | 1.63 | 1.63 | 0.62% | 25,396 |
| Jun 5, 2025 | 1.66 | 1.71 | 1.59 | 1.62 | 1.62 | -1.82% | 53,604 |
| Jun 4, 2025 | 1.60 | 1.73 | 1.59 | 1.65 | 1.65 | 3.45% | 107,249 |
| Jun 3, 2025 | 1.69 | 1.69 | 1.58 | 1.60 | 1.60 | -4.49% | 85,452 |
| Jun 2, 2025 | 1.74 | 1.74 | 1.66 | 1.67 | 1.67 | -4.02% | 35,786 |
| May 30, 2025 | 1.72 | 1.77 | 1.66 | 1.74 | 1.74 | 1.16% | 64,695 |
| May 29, 2025 | 1.64 | 1.72 | 1.64 | 1.72 | 1.72 | 2.99% | 106,502 |
| May 28, 2025 | 1.68 | 1.70 | 1.59 | 1.67 | 1.67 | 3.73% | 73,304 |
| May 27, 2025 | 1.53 | 1.61 | 1.52 | 1.61 | 1.61 | 9.52% | 50,221 |
| May 23, 2025 | 1.44 | 1.47 | 1.43 | 1.47 | 1.47 | 1.73% | 40,168 |
| May 22, 2025 | 1.46 | 1.51 | 1.43 | 1.45 | 1.45 | -1.63% | 22,299 |
| May 21, 2025 | 1.50 | 1.52 | 1.46 | 1.47 | 1.47 | -1.41% | 45,145 |
| May 20, 2025 | 1.47 | 1.54 | 1.43 | 1.49 | 1.49 | 1.50% | 22,333 |
| May 19, 2025 | 1.44 | 1.54 | 1.41 | 1.47 | 1.47 | 4.11% | 57,390 |
| May 16, 2025 | 1.47 | 1.47 | 1.40 | 1.41 | 1.41 | -1.40% | 55,130 |
| May 15, 2025 | 1.55 | 1.55 | 1.42 | 1.43 | 1.43 | -7.74% | 81,242 |
| May 14, 2025 | 1.62 | 1.64 | 1.44 | 1.55 | 1.55 | -4.32% | 205,994 |
| May 13, 2025 | 1.64 | 1.64 | 1.57 | 1.62 | 1.62 | - | 13,321 |
| May 12, 2025 | 1.58 | 1.64 | 1.55 | 1.62 | 1.62 | 1.95% | 22,682 |
| May 9, 2025 | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | 1.21% | 16,359 |
| May 8, 2025 | 1.62 | 1.66 | 1.52 | 1.57 | 1.57 | -0.63% | 63,923 |
| May 7, 2025 | 1.47 | 1.66 | 1.46 | 1.58 | 1.58 | 8.22% | 148,242 |
| May 6, 2025 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | 2.82% | 15,492 |
| May 5, 2025 | 1.35 | 1.47 | 1.35 | 1.42 | 1.42 | 5.19% | 45,130 |
| May 2, 2025 | 1.34 | 1.38 | 1.34 | 1.35 | 1.35 | - | 7,047 |
| May 1, 2025 | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | 0.75% | 5,853 |
| Apr 30, 2025 | 1.35 | 1.38 | 1.33 | 1.34 | 1.34 | -0.74% | 25,264 |
| Apr 29, 2025 | 1.34 | 1.37 | 1.31 | 1.35 | 1.35 | 1.50% | 88,708 |
| Apr 28, 2025 | 1.37 | 1.39 | 1.33 | 1.33 | 1.33 | -2.92% | 74,993 |
| Apr 25, 2025 | 1.34 | 1.37 | 1.33 | 1.37 | 1.37 | 2.24% | 51,755 |
| Apr 24, 2025 | 1.40 | 1.40 | 1.33 | 1.34 | 1.34 | -2.90% | 94,710 |
| Apr 23, 2025 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | 1.47% | 12,948 |
| Apr 22, 2025 | 1.39 | 1.39 | 1.34 | 1.36 | 1.36 | -0.73% | 74,257 |
| Apr 21, 2025 | 1.41 | 1.42 | 1.37 | 1.37 | 1.37 | -2.14% | 29,620 |
| Apr 17, 2025 | 1.35 | 1.42 | 1.35 | 1.40 | 1.40 | 2.19% | 33,472 |
| Apr 16, 2025 | 1.43 | 1.43 | 1.36 | 1.37 | 1.37 | -3.52% | 31,331 |