Diana Shipping Inc. (DSX) NYSE

Currency In USD

DSX Historical Return

If you invested $1000 in Diana Shipping Inc. (DSX) 10 years ago, it would be worth $1,639.24 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $789.63, while $1000 invested 1 year ago would be worth $1,588.96. This corresponds to total returns of 63.92%, -21.04%, 58.9%, respectively, with annualized returns of 5.07%, -4.61%, 58.9%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DSX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	2.54	2.59	2.59	2.62	2.53	691,765
October 20, 2026	2.52	2.52	2.52	2.57	2.5	411,239
October 19, 2026	2.52	2.51	2.51	2.54	2.49	1.11M
October 16, 2026	2.57	2.5	2.5	2.6	2.47	1.43M
October 15, 2026	2.61	2.56	2.56	2.62	2.51	1.2M
October 14, 2026	2.84	2.64	2.64	2.84	2.61	2.06M
October 13, 2026	2.84	2.87	2.87	2.88	2.84	788,209
October 12, 2026	2.88	2.87	2.87	2.9	2.85	1.2M
October 09, 2026	2.89	2.82	2.82	2.89	2.82	1.39M
October 08, 2026	2.85	2.9	2.9	2.94	2.84	1.26M
October 07, 2026	2.83	2.83	2.83	2.88	2.82	465,383
October 06, 2026	2.86	2.83	2.83	2.88	2.8	456,841
October 05, 2026	2.9	2.86	2.86	2.94	2.79	748,761
October 02, 2026	2.82	2.86	2.86	2.87	2.8	828,336
October 01, 2026	2.76	2.82	2.82	2.86	2.74	974,089
September 30, 2026	2.78	2.75	2.75	2.82	2.74	854,037
September 29, 2026	2.77	2.75	2.75	2.83	2.75	360,814
September 28, 2026	2.8	2.8	2.8	2.86	2.78	721,784
September 25, 2026	2.91	2.8	2.8	2.92	2.77	892,203
September 24, 2026	2.88	2.89	2.89	2.92	2.85	643,085
September 23, 2026	2.91	2.88	2.88	2.95	2.82	1.53M
September 22, 2026	2.96	2.92	2.92	2.97	2.88	1.06M
September 21, 2026	3.12	2.97	2.97	3.13	2.97	2.13M
September 18, 2026	3.1	3.11	3.11	3.2	3.06	2.99M
September 17, 2026	3.03	3.07	3.07	3.1	3.03	2.73M
September 16, 2026	3.01	2.99	2.99	3.07	2.97	1.51M
September 15, 2026	2.95	2.99	2.99	3.03	2.94	1.72M
September 11, 2026	2.94	2.97	2.97	3.03	2.92	1.22M
September 10, 2026	2.91	2.92	2.92	2.96	2.89	498,144
September 09, 2026	2.98	2.92	2.92	2.98	2.89	697,932
September 08, 2026	3.02	2.96	2.96	3.03	2.91	905,473
September 04, 2026	3	3.01	3.01	3.05	2.97	1.56M
September 03, 2026	3.01	2.97	2.97	3.09	2.94	3.37M
September 02, 2026	2.77	3.01	3.01	3.02	2.77	3.16M
September 01, 2026	2.74	2.75	2.75	2.77	2.7	461,797
August 31, 2026	2.77	2.73	2.73	2.77	2.71	900,615
August 28, 2026	2.7	2.78	2.78	2.79	2.7	1.01M
August 27, 2026	2.65	2.69	2.69	2.73	2.65	723,338
August 26, 2026	2.74	2.67	2.67	2.74	2.66	606,872
August 25, 2026	2.7	2.75	2.75	2.75	2.68	1.47M
August 24, 2026	2.77	2.7	2.7	2.77	2.68	1.05M
August 21, 2026	2.68	2.71	2.71	2.76	2.66	1.92M
August 20, 2026	2.63	2.65	2.65	2.7	2.62	847,135
August 19, 2026	2.68	2.65	2.65	2.69	2.61	0
August 18, 2026	2.62	2.65	2.65	2.76	2.56	1.15M
August 17, 2026	2.65	2.66	2.66	2.73	2.62	1.87M
August 14, 2026	2.5	2.48	2.48	2.51	2.44	429,419
August 13, 2026	2.38	2.47	2.47	2.5	2.38	637,638
August 12, 2026	2.36	2.38	2.38	2.39	2.3	0
August 11, 2026	2.43	2.36	2.36	2.46	2.35	0
August 10, 2026	2.42	2.38	2.38	2.44	2.37	375,255
August 07, 2026	2.53	2.42	2.42	2.6	2.4	839,806
August 06, 2026	2.56	2.51	2.51	2.65	2.51	1.05M
August 05, 2026	2.51	2.55	2.55	2.6	2.51	1.06M
August 04, 2026	2.49	2.5	2.5	2.52	2.44	922,916
August 03, 2026	2.41	2.5	2.5	2.52	2.38	1.11M
July 31, 2026	2.33	2.43	2.43	2.44	2.32	1.45M
July 30, 2026	2.12	2.3	2.3	2.31	2.12	1.4M
July 29, 2026	2.18	2.14	2.14	2.18	2.12	271,813
July 28, 2026	2.17	2.17	2.17	2.19	2.15	214,084