Skip to main content
PSHG logo

Performance Shipping Inc.

PSHGNASDAQIndustrialsMarine Shipping

$1.53Today:- (-)1Y −13.44%

As of Oct 16, 2026 close

Market cap
$62.95M
P/E (TTM)
1.90
Forward P/E
3.43
Dividend yield
-
52-week range
$1.60$2.58
Volume (live)
-
Avg. volume (3M)
67.59K

Performance Shipping (PSHG) Historical Stock Prices

Analyze Performance Shipping (PSHG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Performance Shipping (PSHG) Interactive Price Chart

Interactive historical price chart showing Performance Shipping stock price movements and trends across multiple time periods.

Loading chart...

PSHG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
PSHG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20261.601.641.501.531.53148.80K
Oct 15, 20261.581.641.581.611.6150.24K
Oct 14, 20261.601.641.601.631.6344.29K
Oct 13, 20261.671.671.621.621.6255.70K
Oct 12, 20261.651.691.641.671.67117.51K
Oct 9, 20261.691.691.641.661.6626.17K
Oct 8, 20261.671.691.661.671.6736.67K
Oct 7, 20261.661.711.661.661.6647.58K
Oct 6, 20261.721.721.691.701.7040.33K
Oct 5, 20261.721.721.681.701.7037.92K
Oct 2, 20261.801.801.621.691.69170.31K
Oct 1, 20261.761.761.691.751.7527.48K
Sep 30, 20261.751.801.751.751.7534.79K
Sep 29, 20261.701.781.701.751.7513.85K
Sep 28, 20261.761.801.701.751.7585.99K
Sep 25, 20261.761.791.751.771.778.23K
Sep 24, 20261.791.791.751.761.7615.87K
Sep 23, 20261.801.881.781.801.8024.63K
Sep 22, 20261.821.851.801.821.8246.06K
Sep 21, 20261.891.971.831.851.85145.15K
Sep 18, 20261.911.921.791.871.8755.58K
Sep 17, 20261.751.941.741.911.91256.40K
Sep 16, 20261.741.751.671.711.71124.05K
Sep 15, 20261.701.761.661.721.7249.56K
Sep 14, 20261.701.721.641.671.67159.07K
Sep 11, 20261.681.701.671.681.6837.34K
Sep 10, 20261.691.711.651.701.7027.00K
Sep 9, 20261.751.751.651.701.7025.82K
Sep 8, 20261.721.741.651.731.7382.74K
Sep 4, 20261.711.731.691.691.6932.49K
Sep 3, 20261.761.771.681.701.7029.23K
Sep 2, 20261.761.761.691.741.7418.84K
Sep 1, 20261.691.731.691.721.7246.73K
Aug 31, 20261.691.751.681.701.7076.46K
Aug 28, 20261.671.701.671.681.6874.83K
Aug 27, 20261.721.741.681.711.7122.61K
Aug 26, 20261.671.751.671.711.7123.20K
Aug 25, 20261.751.751.691.691.6978.62K
Aug 24, 20261.791.811.721.741.7449.24K
Aug 21, 20261.721.831.711.781.7852.79K
Aug 20, 20261.721.721.681.691.6937.87K
Aug 19, 20261.741.751.701.701.7029.23K
Aug 18, 20261.751.781.741.751.7515.83K
Aug 17, 20261.791.821.741.751.7546.32K
Aug 14, 20261.751.861.731.761.7630.66K
Aug 13, 20261.761.811.731.731.7322.89K
Aug 12, 20261.761.771.731.751.7540.88K
Aug 11, 20261.761.871.751.761.7633.00K
Aug 10, 20261.751.821.751.761.7653.17K
Aug 7, 20261.741.751.731.751.7519.82K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.