NASDAQ:PSHG | Stock Price History | Performance Shipping Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-01-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.67$18.97$533.42$15,000.89$421,853.84$11.86M2011-01-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

Historical Stock Price

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.70641
2026-09-03———$1.69200
2026-09-01———$1.72100
2026-08-31———$1.6898
2026-08-27$1.71$2.6922,600——
2026-08-26$1.71$2.6923,200——
2026-08-25$1.69$2.6678,600$1.69101
2026-08-24$1.74$2.7449,200——
2026-08-21$1.78$2.8052,800$1.814
2026-08-20$1.69$2.6637,900$1.70500
2026-08-19$1.70$2.6829,200$1.71300
2026-08-18$1.75$2.7515,800$1.7592
2026-08-17$1.75$2.7546,300$1.79900
2026-08-14$1.76$2.7730,700$1.771,262
2026-08-13$1.73$2.7222,900$1.79633
2026-08-12$1.75$2.7540,900$1.75251
2026-08-11$1.76$2.7733,000$1.76184
2026-08-10$1.76$2.7753,200$1.7773
2026-08-07$1.75$2.7519,800——
2026-08-06$1.73$2.7230,500$1.73641
2026-08-05$1.74$2.7410,400——
2026-08-04$1.78$2.8034,300$1.74135
2026-08-03$1.80$2.8349,300$1.81656
2026-07-31$1.74$2.7490,500$1.741,600
2026-07-30$1.83$2.8818,500$1.85142
2026-07-29$1.89$2.9766,900$1.8855
2026-07-28$1.81$2.8530,200$1.8142
2026-07-27$1.79$2.8229,700$1.80400
2026-07-24$1.78$2.8020,900$1.76700
2026-07-23$1.79$2.8265,400$1.77100
2026-07-22$1.77$2.7910,300$1.77105
2026-07-21$1.76$2.7750,900$1.80691
2026-07-20$1.67$2.6325,500$1.68467
2026-07-17$1.69$2.6622,400——
2026-07-16$1.72$2.7136,400——
2026-07-15$1.71$2.6938,900——
2026-07-14$1.67$2.6324,800——
2026-07-13$1.66$2.6155,800——
2026-07-10$1.67$2.6321,900——
2026-07-09$1.66$2.6132,100——
2026-07-08$1.68$2.6495,700——
2026-07-07$1.65$2.6031,700——
2026-07-06$1.67$2.6346,500——
2026-07-02$1.64$2.5874,700——
2026-07-01$1.69$2.6622,900——
2026-06-30$1.68$2.6419,000——
2026-06-29$1.68$2.6495,800——
2026-06-26$1.69$2.6615,500——
2026-06-25$1.69$2.6622,900——
2026-06-24$1.70$2.6837,900——
2026-06-23$1.70$2.6839,400——
2026-06-22$1.71$2.6946,700——
2026-06-18$1.68$2.6425,200——
2026-06-17$1.69$2.66130,300——
2026-06-16$1.79$2.8216,200——
2026-06-15$1.85$2.9198,000——
2026-06-12$1.78$2.8044,500——
2026-06-11$1.73$2.7258,200——
2026-06-10$1.81$2.8527,600——
2026-06-09$1.84$2.9038,200——
2026-06-08$1.82$2.86104,700——
2026-06-05$1.80$2.8399,100——
2026-06-04$1.72$2.7174,100——
2026-06-03$1.70$2.6888,400——
2026-06-02$1.71$2.6958,800——
2026-06-01$1.70$2.6832,100——
2026-05-29$1.73$2.7299,000——
2026-05-28$1.64$2.58138,900——
2026-05-27$1.68$2.6447,000——
2026-05-26$1.70$2.6840,000——
2026-05-22$1.65$2.6086,500——
2026-05-21$1.72$2.7136,000——
2026-05-20$1.72$2.7138,800——
2026-05-19$1.72$2.7131,300——
2026-05-18$1.73$2.7221,900——
2026-05-15$1.71$2.6932,000——
2026-05-14$1.76$2.7728,300——
2026-05-13$1.76$2.7721,600——
2026-05-12$1.78$2.8030,700——
2026-05-11$1.77$2.79102,900——
2026-05-08$1.73$2.72215,200——
2026-05-07$1.81$2.8547,800——
2026-05-06$1.89$2.9728,500——
2026-05-05$1.87$2.9474,100——
2026-05-04$1.82$2.8673,500——
2026-05-01$1.86$2.9324,000——
2026-04-30$1.86$2.9339,800——
2026-04-29$1.90$2.9930,200——
2026-04-28$1.89$2.9756,300——
2026-04-27$1.91$3.0197,500——
2026-04-24$1.81$2.8536,500——
2026-04-23$1.76$2.7760,200——
2026-04-22$1.85$2.9126,100——
2026-04-21$1.84$2.9080,900——
2026-04-20$1.90$2.9938,700——
2026-04-17$1.91$3.0138,900——
2026-04-16$1.90$2.9935,500——
2026-04-15$1.90$2.9942,700——
2026-04-14$1.88$2.96115,400——
2026-04-13$1.89$2.9734,800——