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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	27.27	27.35	27.35	27.5	27.18	936
September 26, 2025	26.93	26.9	26.9	26.93	26.9	902
September 25, 2025	27.13	27.14	27.14	27.14	27.13	392
September 24, 2025	26.95	27.01	27.01	27.01	26.34	1,983
September 23, 2025	26.3	26.82	26.82	26.96	26.3	830
September 22, 2025	26.63	26.63	26.63	26.63	26.63	50
September 19, 2025	26.63	26.63	26.63	26.63	26.63	1,187
September 18, 2025	26.36	26.36	26.36	26.36	26.36	637
September 17, 2025	26.63	26.8	26.8	26.8	26.63	544
September 16, 2025	26.6	26.6	26.6	26.6	26.6	498
September 15, 2025	26.58	26.7	26.7	26.7	26.45	1,389
September 12, 2025	26.58	26.58	26.58	26.58	26.58	2,212
September 11, 2025	26.29	26.29	26.29	26.29	26.29	260
September 10, 2025	26.29	26.29	26.29	26.29	26.29	521
September 09, 2025	26.09	26.48	26.48	26.48	26.09	1,034
September 08, 2025	26.4	26.56	26.56	26.56	26.4	931
September 05, 2025	26.32	26.48	26.48	26.5	26.3	6,471
September 04, 2025	26.15	26.02	26.02	26.15	25.9	751
September 03, 2025	26.01	26.3	26.3	26.34	26.01	1,167
September 02, 2025	26.4	26.37	26.37	26.4	25.91	1,000
August 29, 2025	26.1	26.1	26.1	26.1	26.1	0
August 28, 2025	26.1	26.1	26.1	26.1	26.1	282
August 27, 2025	26.09	26.1	26.1	26.1	26.06	1,165
August 26, 2025	26.1	26.15	26.15	26.15	25.76	2,397
August 25, 2025	25.96	26.03	26.03	26.03	25.95	909
August 22, 2025	26.4	26.4	26.4	26.4	26.4	253
August 21, 2025	25.89	26	26	26	25.68	7,076
August 20, 2025	25.92	25.8	25.8	25.92	25.8	3,473
August 19, 2025	26.15	26.15	26.15	26.15	26.15	142
August 18, 2025	26.15	26.15	26.15	26.15	26.15	840
August 15, 2025	24.88	25.69	25.69	25.69	24.88	372
August 14, 2025	26.4	26.1	26.1	26.4	26.05	1,232
August 13, 2025	26.39	26.39	26.39	26.39	26.39	174
August 12, 2025	26.4	26.39	26.39	26.43	26.39	1,693
August 11, 2025	26.47	26.55	26.55	26.55	26.47	1,835
August 08, 2025	26.55	26.54	26.54	26.59	26.42	4,802
August 07, 2025	26.58	26.58	26.58	26.58	26.58	238
August 06, 2025	26.5	26.58	26.58	26.6	26.5	1,400
August 05, 2025	26.37	26.49	26.49	26.49	26.36	930
August 04, 2025	26.49	26.49	26.49	26.49	26.49	0
August 01, 2025	26.49	26.49	26.49	26.49	26.49	378
July 31, 2025	26.5	26.49	26.49	26.5	26.4	995
July 30, 2025	26.53	26.45	26.45	26.6	26.45	714
July 29, 2025	26.5	26.45	26.45	26.6	26.45	1,155
July 28, 2025	26.7	26.7	26.7	26.7	26.7	285
July 25, 2025	26.59	26.59	26.59	26.59	26.59	6,918

Diana Shipping Inc. (DSX-PB) NYSE