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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.52	2.58	2.58	2.61	2.49	1.2M
February 19, 2026	2.45	2.51	2.51	2.58	2.43	1.25M
February 18, 2026	2.42	2.46	2.46	2.52	2.41	931,200
February 17, 2026	2.36	2.41	2.41	2.43	2.35	654,541
February 13, 2026	2.34	2.39	2.39	2.42	2.3	809,400
February 12, 2026	2.44	2.34	2.34	2.53	2.3	816,719
February 11, 2026	2.36	2.44	2.44	2.44	2.36	1.03M
February 10, 2026	2.31	2.34	2.34	2.37	2.31	585,883
February 09, 2026	2.3	2.35	2.35	2.35	2.25	386,100
February 06, 2026	2.2	2.29	2.29	2.31	2.19	408,800
February 05, 2026	2.22	2.17	2.17	2.26	2.17	599,400
February 04, 2026	2.31	2.26	2.26	2.33	2.21	608,210
February 03, 2026	2.28	2.29	2.29	2.32	2.27	323,633
February 02, 2026	2.27	2.27	2.27	2.33	2.23	470,744
January 30, 2026	2.29	2.32	2.32	2.35	2.25	501,860
January 29, 2026	2.35	2.29	2.29	2.39	2.22	847,560
January 28, 2026	2.26	2.31	2.31	2.35	2.26	1.18M
January 27, 2026	2.17	2.26	2.26	2.27	2.17	773,134
January 26, 2026	2.21	2.17	2.17	2.22	2.12	474,337
January 23, 2026	2.12	2.19	2.19	2.22	2.12	1.04M
January 22, 2026	2.14	2.11	2.11	2.15	2.07	397,018
January 21, 2026	2.03	2.16	2.16	2.17	2.01	849,723
January 20, 2026	2.05	1.98	1.98	2.05	1.96	441,649
January 16, 2026	2.1	2.05	2.05	2.18	2.04	858,161
January 15, 2026	1.89	2.09	2.09	2.12	1.89	962,903
January 14, 2026	1.86	1.9	1.9	1.96	1.86	1.09M
January 13, 2026	1.85	1.83	1.83	1.88	1.83	257,200
January 12, 2026	1.86	1.84	1.84	1.89	1.83	343,412
January 09, 2026	1.85	1.86	1.86	1.9	1.84	529,350
January 08, 2026	1.79	1.84	1.84	1.88	1.79	568,700
January 07, 2026	1.81	1.78	1.78	1.82	1.77	408,600
January 06, 2026	1.72	1.8	1.8	1.83	1.72	576,780
January 05, 2026	1.73	1.73	1.73	1.73	1.7	377,067
January 02, 2026	1.69	1.68	1.68	1.71	1.68	577,747
December 31, 2025	1.72	1.66	1.66	1.72	1.64	1.36M
December 30, 2025	1.7	1.71	1.71	1.73	1.68	871,900
December 29, 2025	1.69	1.69	1.69	1.72	1.67	544,520
December 26, 2025	1.7	1.7	1.7	1.74	1.69	574,219
December 24, 2025	1.71	1.7	1.7	1.73	1.7	197,074
December 23, 2025	1.7	1.71	1.71	1.74	1.7	437,900
December 22, 2025	1.7	1.72	1.72	1.73	1.67	756,771
December 19, 2025	1.7	1.67	1.67	1.78	1.67	616,219
December 18, 2025	1.74	1.72	1.72	1.76	1.71	166,127
December 17, 2025	1.73	1.71	1.71	1.74	1.7	267,201
December 16, 2025	1.77	1.71	1.71	1.78	1.71	373,800
December 15, 2025	1.75	1.76	1.76	1.78	1.74	462,513
December 12, 2025	1.81	1.75	1.75	1.82	1.75	447,862
December 11, 2025	1.81	1.8	1.8	1.87	1.8	241,902
December 10, 2025	1.88	1.83	1.83	1.91	1.83	574,901
December 09, 2025	1.9	1.9	1.9	1.94	1.88	338,902
December 08, 2025	1.91	1.9	1.9	1.96	1.9	275,300
December 05, 2025	1.98	1.93	1.93	2	1.93	606,596
December 04, 2025	2.03	1.96	1.96	2.03	1.95	672,213
December 03, 2025	1.91	2	2	2.04	1.91	1.78M
December 02, 2025	1.9	1.88	1.88	1.93	1.87	407,100
December 01, 2025	1.93	1.92	1.92	1.94	1.89	521,400
November 28, 2025	1.81	1.97	1.97	1.98	1.81	1.05M
November 26, 2025	1.74	1.8	1.8	1.82	1.74	448,178
November 25, 2025	1.8	1.73	1.73	1.8	1.71	438,788
November 24, 2025	1.68	1.78	1.78	1.79	1.68	1.03M

Diana Shipping Inc. (DSX) NYSE