Diana Shipping Inc. - DSX-PB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	25.57	25.67	25.67	25.67	25.51	9,863
December 22, 2025	26.38	25.62	25.62	26.38	25.5	18,494
December 19, 2025	25.91	25.97	25.97	25.97	25.89	1,525
December 18, 2025	25.97	25.91	25.91	25.97	25.78	1,826
December 17, 2025	25.8	25.94	25.94	25.98	25.73	17,432
December 16, 2025	25.5	25.8	25.8	25.87	25.35	28,392
December 15, 2025	25.5	25.5	25.5	25.5	25.2	20,796
December 12, 2025	26.06	25.42	25.42	26.67	25.31	33,318
December 11, 2025	25.75	26.45	26.45	26.68	25.15	42,081
December 10, 2025	27.25	26.1	26.1	27.25	25.4	9,782
December 09, 2025	26.62	26.62	26.62	26.62	26.62	602
December 08, 2025	27.23	27.23	27.23	27.23	27.23	295
December 05, 2025	27.2	27.23	27.23	27.23	27.2	665
December 04, 2025	26.79	26.7	26.68	27.25	26.45	17,695
December 03, 2025	26.74	26.74	26.74	26.74	26.74	72
December 02, 2025	26.74	26.74	26.74	26.74	26.74	413
December 01, 2025	26.6	26.89	26.89	26.89	26.45	1,648
November 28, 2025	26.75	26.67	26.67	26.75	26.5	3,403
November 26, 2025	26.98	26.98	26.98	26.98	26.98	96
November 25, 2025	26.7	26.98	26.98	27.53	26.7	972
November 24, 2025	27.17	26.37	26.37	27.17	26.37	1,730
November 21, 2025	27.17	27.17	27.17	27.17	26.76	1,095
November 20, 2025	26.63	27.11	27.11	27.2	26.63	1,152
November 19, 2025	27.25	27.25	27.25	27.25	27.25	351
November 18, 2025	26.83	27.25	27.25	27.25	26.83	778
November 17, 2025	27.03	27.03	27.03	27.03	27.03	2,408
November 14, 2025	27.2	27.2	27.2	27.2	27.2	134
November 13, 2025	27.25	27.22	27.22	27.25	26.86	2,121
November 12, 2025	27.11	27.11	27.11	27.11	27.11	283
November 11, 2025	27.45	27.45	27.45	27.45	27.45	400
November 10, 2025	27.23	27.02	27.02	27.44	27.01	835
November 07, 2025	26.5	26.76	26.76	26.83	26.5	1,143
November 06, 2025	26.8	26.55	26.55	26.8	26.55	407
November 05, 2025	26.58	26.82	26.82	26.95	26.58	628
November 04, 2025	26.7	26.7	26.7	26.72	26.7	832
November 03, 2025	26.75	26.56	26.56	26.75	26.56	2,000
October 31, 2025	27.02	27.02	27.02	27.02	27.02	2,000
October 30, 2025	27.03	27.03	27.03	27.03	27.03	354
October 29, 2025	27.33	27.03	27.03	27.33	27.03	628
October 28, 2025	26.83	27.14	27.14	27.15	26.77	1,651
October 27, 2025	27.11	27.11	27.11	27.11	27.11	536
October 24, 2025	26.65	26.65	26.65	26.65	26.65	240
October 23, 2025	26.85	27.3	27.3	27.3	26.85	1,006
October 22, 2025	26.94	26.94	26.94	26.94	26.94	139
October 21, 2025	27.87	27.14	27.14	27.87	26.79	2,342
October 20, 2025	26.55	27.14	27.14	27.14	26.55	1,404
October 17, 2025	27.28	27.25	27.25	27.4	27.1	1,927
October 16, 2025	27.01	26.91	26.91	27.21	26.91	1,866
October 15, 2025	27.24	27.24	27.24	27.55	27.24	1,258
October 14, 2025	27.34	26.88	26.88	27.34	26.76	5,182
October 13, 2025	27.54	27.51	26.96	28.08	26.56	5,246
October 10, 2025	27.3	27.91	27.35	27.91	27.3	3,051
October 09, 2025	27.4	27.21	26.66	27.43	27.21	2,879
October 08, 2025	27.4	27.4	26.85	27.4	27.4	372
October 07, 2025	27.14	26.98	26.43	27.37	26.98	1,572
October 06, 2025	27.1	27.45	27.45	27.7	27.07	1,313
October 03, 2025	27.4	27.62	27.62	27.93	27.4	2,935
October 02, 2025	27.5	27.45	27.45	27.5	27.25	1,642
October 01, 2025	26.94	26.94	26.94	26.94	26.94	147
September 30, 2025	27.34	26.95	26.95	27.34	26.95	611

Diana Shipping Inc. (DSX-PB) NYSE