Performance Shipping Stock Price History
NASDAQ: PSHGConsumer DiscretionaryMarine TransportationUSD
1.66-0.01 (-0.60%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PSHG price history at a glance
The price history for Performance Shipping (PSHG) on this page begins on January 3, 2011, when the stock closed at $10,927,980.00; it most recently closed at $1.66 on October 5, 2026. The highest price in this record is $11,483,640.00, reached on January 3, 2011; the latest close is 100.0% below that peak. Across the 15 complete calendar years in the table, PSHG finished higher in 4 and lower in 11. Its best year was 2020 (+444.0%) and its worst was 2017 (-100.0%).
Over roughly 16 years the share price changed -100.0%, a -63.1% compound annual price return (excluding dividends). In the last 12 months alone, PSHG has lost 12.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2011
- $11,483,640.00
- Date of high
- Jan 3, 2011
- Low since 2011
- $0.68
- Date of low
- Mar 13, 2023
- 52-week high
- $2.58
- 52-week low
- $1.61
- Last close
- $1.66
PSHG returns
1 week
-1.78%
1 month
-2.35%
3 months
-0.60%
6 months
-10.75%
Year to date
-22.07%
1 year
-12.63%
3 years
-17.41%
5 years
-97.95%
PSHG price return, excluding dividends.
PSHG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.66 | -24.20% |
| 2025 | 2.19 | +18.38% |
| 2024 | 1.85 | -18.50% |
| 2023 | 2.27 | -35.88% |
| 2022 | 3.54 | -93.64% |
| 2021 | 55.65 | -18.82% |
| 2020 | 68.55 | +444.05% |
| 2019 | 12.60 | +13.51% |
| 2018 | 11.10 | -81.77% |
| 2017 | 60.90 | -99.98% |
| 2016 | 257,455.80 | -56.56% |
| 2015 | 592,704.00 | -60.59% |
| 2014 | 1,503,986.38 | -49.63% |
| 2013 | 2,985,746.50 | -37.42% |
| 2012 | 4,771,267.00 | +18.60% |
| 2011 | 4,022,978.50 | -63.19% |
2026 return is year to date.
PSHG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.69 | 1.69 | 1.64 | 1.66 | -0.60% | |
| 1.67 | 1.69 | 1.66 | 1.67 | +0.60% | |
| 1.66 | 1.71 | 1.66 | 1.66 | -2.35% | |
| 1.72 | 1.72 | 1.69 | 1.70 | 0.00% | |
| 1.72 | 1.72 | 1.68 | 1.70 | +0.59% | |
| 1.80 | 1.80 | 1.62 | 1.69 | -3.43% | |
| 1.76 | 1.77 | 1.69 | 1.75 | 0.00% | |
| 1.75 | 1.80 | 1.75 | 1.75 | -0.57% | |
| 1.70 | 1.78 | 1.70 | 1.76 | 0.00% | |
| 1.76 | 1.80 | 1.70 | 1.76 | -0.56% | |
| 1.76 | 1.79 | 1.75 | 1.77 | +0.57% | |
| 1.79 | 1.79 | 1.75 | 1.76 | -2.22% | |
| 1.80 | 1.88 | 1.78 | 1.80 | -1.10% | |
| 1.82 | 1.85 | 1.80 | 1.82 | -1.62% | |
| 1.89 | 1.97 | 1.83 | 1.85 | -1.07% | |
| 1.91 | 1.92 | 1.79 | 1.87 | -2.09% | |
| 1.75 | 1.94 | 1.74 | 1.91 | +11.70% | |
| 1.74 | 1.75 | 1.67 | 1.71 | -0.58% | |
| 1.70 | 1.76 | 1.66 | 1.72 | +2.99% | |
| 1.70 | 1.72 | 1.64 | 1.67 | -0.60% | |
| 1.68 | 1.70 | 1.67 | 1.68 | -1.18% | |
| 1.69 | 1.71 | 1.65 | 1.70 | 0.00% | |
| 1.75 | 1.75 | 1.65 | 1.70 | -1.73% | |
| 1.72 | 1.74 | 1.65 | 1.73 | +2.37% | |
| 1.71 | 1.73 | 1.69 | 1.69 | -0.59% | |
| 1.76 | 1.77 | 1.68 | 1.70 | -2.30% | |
| 1.76 | 1.76 | 1.69 | 1.74 | +1.16% | |
| 1.69 | 1.73 | 1.69 | 1.72 | +1.18% | |
| 1.69 | 1.75 | 1.68 | 1.70 | +1.19% | |
| 1.67 | 1.70 | 1.67 | 1.68 | -1.75% | |
| 1.72 | 1.74 | 1.68 | 1.71 | 0.00% | |
| 1.67 | 1.75 | 1.67 | 1.71 | +1.18% | |
| 1.75 | 1.75 | 1.69 | 1.69 | -2.87% | |
| 1.79 | 1.81 | 1.72 | 1.74 | -2.25% | |
| 1.72 | 1.83 | 1.71 | 1.78 | +5.33% | |
| 1.72 | 1.72 | 1.68 | 1.69 | -0.59% | |
| 1.74 | 1.76 | 1.70 | 1.70 | -2.86% | |
| 1.75 | 1.79 | 1.74 | 1.75 | 0.00% | |
| 1.79 | 1.82 | 1.74 | 1.75 | -0.57% | |
| 1.75 | 1.86 | 1.73 | 1.76 | +1.73% | |
| 1.76 | 1.81 | 1.73 | 1.73 | -1.14% | |
| 1.76 | 1.77 | 1.73 | 1.75 | -0.57% | |
| 1.76 | 1.87 | 1.75 | 1.76 | 0.00% | |
| 1.75 | 1.82 | 1.75 | 1.76 | +0.57% | |
| 1.74 | 1.76 | 1.73 | 1.75 | +1.16% | |
| 1.74 | 1.78 | 1.72 | 1.73 | -0.57% | |
| 1.77 | 1.77 | 1.72 | 1.74 | -2.25% | |
| 1.81 | 1.82 | 1.73 | 1.78 | -1.11% | |
| 1.74 | 1.83 | 1.72 | 1.80 | +3.45% | |
| 1.72 | 1.84 | 1.72 | 1.74 | -4.92% | |
| 1.88 | 1.89 | 1.82 | 1.83 | -3.17% | |
| 1.83 | 1.91 | 1.81 | 1.89 | +4.42% | |
| 1.80 | 1.82 | 1.79 | 1.81 | +1.12% | |
| 1.77 | 1.83 | 1.77 | 1.79 | +0.56% | |
| 1.78 | 1.79 | 1.71 | 1.78 | -0.56% | |
| 1.72 | 1.80 | 1.71 | 1.79 | +1.13% | |
| 1.79 | 1.79 | 1.74 | 1.77 | +0.57% | |
| 1.67 | 1.80 | 1.67 | 1.76 | +5.39% | |
| 1.68 | 1.69 | 1.67 | 1.67 | -1.18% | |
| 1.70 | 1.70 | 1.68 | 1.69 | -1.74% | |
| 1.73 | 1.73 | 1.69 | 1.72 | +0.58% | |
| 1.68 | 1.73 | 1.68 | 1.71 | +2.40% | |
| 1.67 | 1.71 | 1.67 | 1.67 | +0.60% | |
| 1.63 | 1.68 | 1.63 | 1.66 | -0.60% | |
| 1.66 | 1.68 | 1.63 | 1.67 | +0.60% | |
| 1.66 | 1.67 | 1.65 | 1.66 | -1.19% | |
| 1.66 | 1.69 | 1.65 | 1.68 | +1.82% | |
| 1.72 | 1.72 | 1.64 | 1.65 | -1.20% | |
| 1.62 | 1.69 | 1.62 | 1.67 | +1.83% | |
| 1.71 | 1.71 | 1.61 | 1.64 | -2.96% | |
| 1.64 | 1.71 | 1.63 | 1.69 | +0.60% | |
| 1.68 | 1.70 | 1.67 | 1.68 | 0.00% | |
| 1.68 | 1.72 | 1.62 | 1.68 | -0.59% | |
| 1.67 | 1.69 | 1.66 | 1.69 | 0.00% | |
| 1.70 | 1.72 | 1.68 | 1.69 | -0.59% | |
| 1.67 | 1.72 | 1.67 | 1.70 | 0.00% | |
| 1.70 | 1.74 | 1.68 | 1.70 | -0.58% | |
| 1.68 | 1.74 | 1.68 | 1.71 | +1.79% | |
| 1.68 | 1.73 | 1.68 | 1.68 | -0.59% | |
| 1.82 | 1.82 | 1.68 | 1.69 | -5.59% | |
| 1.85 | 1.85 | 1.78 | 1.79 | -3.24% | |
| 1.79 | 1.86 | 1.78 | 1.85 | +3.93% | |
| 1.73 | 1.78 | 1.73 | 1.78 | +2.89% | |
| 1.78 | 1.82 | 1.71 | 1.73 | -4.42% | |
| 1.81 | 1.89 | 1.80 | 1.81 | -1.63% | |
| 1.79 | 1.85 | 1.78 | 1.84 | +1.10% | |
| 1.77 | 1.85 | 1.75 | 1.82 | +1.11% | |
| 1.73 | 1.80 | 1.73 | 1.80 | +4.65% | |
| 1.70 | 1.74 | 1.69 | 1.72 | +1.18% | |
| 1.72 | 1.74 | 1.69 | 1.70 | -0.58% | |
| 1.73 | 1.73 | 1.66 | 1.71 | +0.59% | |
| 1.74 | 1.74 | 1.68 | 1.70 | -1.73% | |
| 1.64 | 1.73 | 1.64 | 1.73 | +5.49% | |
| 1.68 | 1.69 | 1.62 | 1.64 | -2.38% | |
| 1.67 | 1.70 | 1.67 | 1.68 | -1.18% | |
| 1.67 | 1.72 | 1.67 | 1.70 | +3.03% | |
| 1.73 | 1.73 | 1.65 | 1.65 | -4.07% | |
| 1.69 | 1.73 | 1.68 | 1.72 | 0.00% | |
| 1.72 | 1.74 | 1.70 | 1.72 | 0.00% | |
| 1.74 | 1.75 | 1.70 | 1.72 | -0.58% | |
| 1.70 | 1.75 | 1.70 | 1.73 | +1.17% | |
| 1.76 | 1.76 | 1.71 | 1.71 | -2.84% | |
| 1.79 | 1.80 | 1.74 | 1.76 | 0.00% | |
| 1.76 | 1.77 | 1.74 | 1.76 | -1.12% | |
| 1.75 | 1.79 | 1.73 | 1.78 | +0.56% | |
| 1.73 | 1.78 | 1.73 | 1.77 | +2.31% | |
| 1.81 | 1.81 | 1.70 | 1.73 | -4.42% | |
| 1.87 | 1.87 | 1.79 | 1.81 | -4.23% | |
| 1.87 | 1.93 | 1.86 | 1.89 | +1.07% | |
| 1.85 | 1.94 | 1.85 | 1.87 | +2.75% | |
| 1.80 | 1.88 | 1.75 | 1.82 | -2.15% | |
| 1.86 | 1.90 | 1.85 | 1.86 | 0.00% | |
| 1.88 | 1.93 | 1.85 | 1.86 | -2.11% | |
| 1.89 | 1.94 | 1.88 | 1.90 | +0.53% | |
| 1.97 | 1.97 | 1.85 | 1.89 | -1.05% | |
| 1.81 | 1.92 | 1.77 | 1.91 | +5.52% | |
| 1.77 | 1.82 | 1.77 | 1.81 | +2.84% | |
| 1.83 | 1.83 | 1.71 | 1.76 | -4.86% | |
| 1.86 | 1.88 | 1.84 | 1.85 | +0.54% | |
| 1.90 | 1.91 | 1.84 | 1.84 | -3.16% | |
| 1.92 | 1.92 | 1.88 | 1.90 | -0.52% | |
| 1.89 | 1.96 | 1.87 | 1.91 | +0.53% | |
| 1.97 | 1.97 | 1.88 | 1.90 | 0.00% | |
| 1.98 | 1.98 | 1.87 | 1.90 | +1.06% | |
| 1.90 | 1.97 | 1.86 | 1.88 | -0.53% | |
| 1.88 | 1.94 | 1.86 | 1.89 | +1.61% | |
| 1.89 | 1.91 | 1.85 | 1.86 | -2.62% | |
| 1.91 | 1.94 | 1.87 | 1.91 | 0.00% | |
| 2.05 | 2.09 | 1.83 | 1.91 | -3.54% | |
| 1.96 | 1.99 | 1.92 | 1.98 | 0.00% | |
| 1.88 | 2.01 | 1.87 | 1.98 | +3.13% | |
| 1.90 | 1.94 | 1.88 | 1.92 | 0.00% | |
| 1.81 | 1.95 | 1.77 | 1.92 | +4.35% | |
| 1.82 | 1.88 | 1.76 | 1.84 | +1.66% | |
| 1.80 | 1.87 | 1.73 | 1.81 | -1.09% | |
| 1.94 | 1.94 | 1.80 | 1.83 | -4.19% | |
| 1.98 | 2.07 | 1.89 | 1.91 | -4.02% | |
| 2.04 | 2.04 | 1.86 | 1.99 | +6.42% | |
| 1.74 | 1.90 | 1.74 | 1.87 | +6.86% | |
| 1.80 | 1.91 | 1.73 | 1.75 | -3.31% | |
| 1.85 | 1.91 | 1.81 | 1.81 | -1.63% | |
| 1.93 | 1.93 | 1.80 | 1.84 | -7.54% | |
| 2.08 | 2.10 | 1.95 | 1.99 | -4.33% | |
| 2.16 | 2.17 | 2.05 | 2.08 | -5.02% | |
| 2.25 | 2.27 | 2.16 | 2.19 | -2.23% | |
| 2.30 | 2.30 | 2.22 | 2.24 | -0.88% | |
| 2.34 | 2.36 | 2.26 | 2.26 | -3.42% | |
| 2.30 | 2.37 | 2.22 | 2.34 | +2.63% | |
| 2.32 | 2.35 | 2.21 | 2.28 | -2.98% | |
| 2.30 | 2.43 | 2.28 | 2.35 | +2.62% | |
| 2.29 | 2.31 | 2.15 | 2.29 | +1.33% | |
| 2.19 | 2.40 | 2.19 | 2.26 | +4.15% | |
| 2.32 | 2.35 | 2.07 | 2.17 | -8.82% | |
| 2.50 | 2.55 | 2.27 | 2.38 | +0.42% | |
| 2.30 | 2.45 | 2.22 | 2.37 | +2.60% | |
| 2.14 | 2.38 | 2.12 | 2.31 | +7.94% | |
| 2.06 | 2.17 | 2.06 | 2.14 | +3.38% | |
| 2.10 | 2.20 | 2.06 | 2.07 | -3.27% | |
| 2.05 | 2.15 | 2.05 | 2.14 | +4.39% | |
| 2.15 | 2.19 | 2.05 | 2.05 | -8.07% | |
| 2.26 | 2.26 | 2.19 | 2.23 | +2.76% | |
| 2.09 | 2.19 | 2.07 | 2.17 | +4.83% | |
| 2.12 | 2.12 | 2.01 | 2.07 | -2.82% | |
| 2.06 | 2.15 | 2.06 | 2.13 | +2.40% | |
| 2.06 | 2.10 | 2.04 | 2.08 | 0.00% | |
| 2.18 | 2.19 | 2.05 | 2.08 | -1.42% | |
| 2.00 | 2.11 | 2.00 | 2.11 | +6.03% | |
| 2.03 | 2.05 | 1.98 | 1.99 | -0.50% | |
| 2.01 | 2.07 | 1.99 | 2.00 | -2.44% | |
| 1.96 | 2.09 | 1.92 | 2.05 | +6.22% | |
| 2.12 | 2.12 | 1.92 | 1.93 | -6.76% | |
| 2.01 | 2.08 | 2.01 | 2.07 | +2.48% | |
| 2.05 | 2.10 | 2.01 | 2.02 | -1.46% | |
| 2.07 | 2.10 | 2.03 | 2.05 | -2.84% | |
| 2.19 | 2.25 | 2.10 | 2.11 | -2.76% | |
| 2.13 | 2.19 | 2.10 | 2.17 | +2.36% | |
| 2.12 | 2.16 | 2.10 | 2.12 | +0.95% | |
| 2.08 | 2.15 | 2.06 | 2.10 | +2.94% | |
| 2.03 | 2.08 | 2.03 | 2.04 | +0.49% | |
| 2.10 | 2.10 | 2.02 | 2.03 | -0.98% | |
| 2.10 | 2.15 | 2.04 | 2.05 | -0.49% | |
| 2.05 | 2.16 | 2.04 | 2.06 | +0.49% | |
| 2.09 | 2.11 | 2.00 | 2.05 | 0.00% | |
| 2.10 | 2.11 | 2.05 | 2.05 | -2.84% | |
| 2.15 | 2.16 | 2.04 | 2.11 | -1.86% | |
| 2.08 | 2.17 | 2.05 | 2.15 | +1.90% | |
| 2.01 | 2.13 | 2.01 | 2.11 | +4.98% | |
| 2.05 | 2.08 | 2.01 | 2.01 | -1.47% | |
| 2.12 | 2.16 | 2.02 | 2.04 | -3.77% | |
| 2.15 | 2.15 | 2.10 | 2.12 | +0.47% | |
| 2.15 | 2.19 | 2.11 | 2.11 | -2.31% | |
| 2.21 | 2.25 | 2.12 | 2.16 | -2.26% | |
| 2.18 | 2.25 | 2.14 | 2.21 | +0.91% | |
| 2.16 | 2.23 | 2.14 | 2.19 | +2.82% | |
| 2.13 | 2.19 | 2.11 | 2.13 | -1.39% | |
| 2.15 | 2.18 | 2.10 | 2.16 | +1.89% | |
| 2.28 | 2.32 | 2.01 | 2.12 | -8.23% | |
| 2.29 | 2.34 | 2.29 | 2.31 | -0.43% | |
| 2.35 | 2.35 | 2.24 | 2.32 | +0.87% | |
| 2.28 | 2.34 | 2.23 | 2.30 | +0.88% | |
| 2.20 | 2.30 | 2.20 | 2.28 | +2.70% | |
| 2.23 | 2.26 | 2.20 | 2.22 | -1.33% | |
| 2.27 | 2.27 | 2.20 | 2.25 | -0.44% | |
| 2.26 | 2.30 | 2.18 | 2.26 | -0.88% | |
| 2.26 | 2.31 | 2.24 | 2.28 | 0.00% | |
| 2.30 | 2.34 | 2.24 | 2.28 | -0.44% | |
| 2.37 | 2.40 | 2.22 | 2.29 | -2.97% | |
| 2.36 | 2.43 | 2.33 | 2.36 | +0.43% | |
| 2.41 | 2.41 | 2.32 | 2.35 | +0.86% | |
| 2.33 | 2.36 | 2.25 | 2.33 | +1.75% | |
| 2.47 | 2.47 | 2.25 | 2.29 | -7.29% | |
| 2.54 | 2.58 | 2.32 | 2.47 | -3.14% | |
| 2.46 | 2.55 | 2.42 | 2.55 | +2.82% | |
| 2.37 | 2.54 | 2.35 | 2.48 | +4.64% | |
| 2.43 | 2.44 | 2.33 | 2.37 | -0.84% | |
| 2.25 | 2.44 | 2.24 | 2.39 | +8.64% | |
| 2.11 | 2.21 | 2.07 | 2.20 | +5.77% | |
| 2.05 | 2.08 | 2.00 | 2.08 | +4.52% | |
| 2.23 | 2.23 | 1.97 | 1.99 | -10.76% | |
| 2.24 | 2.24 | 2.18 | 2.23 | 0.00% | |
| 2.16 | 2.23 | 2.10 | 2.23 | +5.19% | |
| 2.16 | 2.24 | 2.12 | 2.12 | -1.85% | |
| 2.19 | 2.24 | 2.13 | 2.16 | -1.37% | |
| 2.15 | 2.19 | 2.05 | 2.19 | 0.00% | |
| 2.23 | 2.23 | 2.16 | 2.19 | -1.79% | |
| 2.15 | 2.23 | 2.08 | 2.23 | +4.21% | |
| 2.20 | 2.21 | 2.12 | 2.14 | -2.28% | |
| 2.13 | 2.23 | 2.13 | 2.19 | +1.86% | |
| 2.14 | 2.15 | 2.11 | 2.15 | 0.00% | |
| 2.08 | 2.18 | 2.07 | 2.15 | +3.86% | |
| 2.09 | 2.09 | 2.04 | 2.07 | -1.90% | |
| 2.09 | 2.18 | 2.08 | 2.11 | +1.44% | |
| 2.03 | 2.09 | 2.00 | 2.08 | +2.46% | |
| 2.11 | 2.11 | 2.01 | 2.03 | -4.25% | |
| 2.10 | 2.15 | 2.07 | 2.12 | +1.44% | |
| 2.07 | 2.13 | 2.03 | 2.09 | +4.50% | |
| 2.02 | 2.02 | 1.98 | 2.00 | -0.50% | |
| 2.00 | 2.02 | 1.99 | 2.01 | +0.50% | |
| 2.04 | 2.06 | 1.99 | 2.00 | -0.50% | |
| 2.07 | 2.07 | 1.98 | 2.01 | -0.99% | |
| 2.01 | 2.16 | 1.99 | 2.03 | +3.05% | |
| 1.90 | 2.04 | 1.90 | 1.97 | +1.55% | |
| 1.96 | 1.96 | 1.90 | 1.94 | -0.51% | |
| 1.99 | 2.00 | 1.93 | 1.95 | -2.01% | |
| 1.87 | 2.00 | 1.87 | 1.99 | +6.99% | |
| 1.90 | 1.90 | 1.85 | 1.86 | -1.59% | |
| 1.85 | 1.89 | 1.85 | 1.89 | +2.72% | |
| 1.89 | 1.94 | 1.83 | 1.84 | -2.65% | |
| 1.91 | 1.92 | 1.85 | 1.89 | -1.05% | |
| 1.90 | 1.93 | 1.85 | 1.91 | +3.80% | |
| 1.89 | 1.94 | 1.83 | 1.84 | -3.16% | |
| 1.90 | 2.02 | 1.87 | 1.90 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PSHG chart for longer ranges.