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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	1.77	1.77	1.77	1.81	1.77	157,700
November 11, 2025	1.83	1.8	1.8	1.83	1.75	194,029
November 10, 2025	1.73	1.81	1.81	1.82	1.7	429,653
November 07, 2025	1.63	1.7	1.7	1.71	1.63	260,907
November 06, 2025	1.65	1.65	1.65	1.68	1.61	586,700
November 05, 2025	1.64	1.68	1.68	1.7	1.64	136,900
November 04, 2025	1.7	1.64	1.64	1.7	1.63	163,900
November 03, 2025	1.73	1.71	1.71	1.74	1.7	157,827
October 31, 2025	1.72	1.75	1.75	1.76	1.69	193,600
October 30, 2025	1.72	1.73	1.73	1.75	1.72	145,020
October 29, 2025	1.74	1.71	1.71	1.77	1.71	125,800
October 28, 2025	1.69	1.74	1.74	1.77	1.67	415,343
October 27, 2025	1.71	1.68	1.68	1.72	1.68	139,200
October 24, 2025	1.71	1.71	1.71	1.73	1.69	209,435
October 23, 2025	1.65	1.69	1.69	1.71	1.65	262,572
October 22, 2025	1.62	1.65	1.65	1.67	1.6	141,326
October 21, 2025	1.7	1.63	1.63	1.71	1.62	205,148
October 20, 2025	1.68	1.69	1.69	1.73	1.65	279,401
October 17, 2025	1.73	1.69	1.69	1.78	1.68	249,231
October 16, 2025	1.65	1.75	1.75	1.8	1.65	599,305
October 15, 2025	1.66	1.66	1.66	1.69	1.64	237,408
October 14, 2025	1.6	1.65	1.65	1.66	1.58	326,023
October 13, 2025	1.58	1.62	1.62	1.65	1.58	261,614
October 10, 2025	1.65	1.57	1.57	1.68	1.57	475,500
October 09, 2025	1.68	1.66	1.66	1.7	1.66	210,800
October 08, 2025	1.69	1.68	1.68	1.73	1.66	194,670
October 07, 2025	1.77	1.7	1.7	1.78	1.69	221,300
October 06, 2025	1.72	1.77	1.77	1.82	1.72	393,600
October 03, 2025	1.68	1.69	1.69	1.73	1.65	497,003
October 02, 2025	1.72	1.68	1.68	1.72	1.68	237,443
October 01, 2025	1.67	1.71	1.71	1.72	1.67	213,023
September 30, 2025	1.75	1.68	1.68	1.76	1.64	466,900
September 29, 2025	1.77	1.75	1.75	1.79	1.72	402,705
September 26, 2025	1.8	1.77	1.77	1.85	1.76	365,607
September 25, 2025	1.87	1.8	1.8	1.87	1.78	373,124
September 24, 2025	1.86	1.87	1.87	1.9	1.82	412,129
September 23, 2025	1.84	1.86	1.86	1.92	1.83	194,707
September 22, 2025	1.85	1.82	1.82	1.85	1.81	288,000
September 19, 2025	1.91	1.85	1.85	1.93	1.84	411,709
September 18, 2025	1.92	1.9	1.9	1.93	1.88	197,317
September 17, 2025	1.89	1.91	1.91	1.94	1.88	182,300
September 16, 2025	1.95	1.89	1.89	1.98	1.87	481,301
September 15, 2025	1.92	1.95	1.95	1.98	1.9	355,100
September 12, 2025	1.84	1.94	1.94	1.98	1.8	525,300
September 11, 2025	1.83	1.87	1.87	1.92	1.83	230,700
September 10, 2025	1.95	1.85	1.85	1.97	1.84	410,565
September 09, 2025	1.8	1.97	1.97	1.98	1.8	1.15M
September 08, 2025	1.68	1.79	1.79	1.8	1.68	934,841
September 05, 2025	1.64	1.67	1.67	1.68	1.64	251,498
September 04, 2025	1.63	1.64	1.64	1.66	1.63	194,233
September 03, 2025	1.64	1.64	1.64	1.65	1.62	190,608
September 02, 2025	1.64	1.63	1.63	1.66	1.62	187,300
August 29, 2025	1.65	1.64	1.64	1.67	1.63	311,528
August 28, 2025	1.64	1.65	1.65	1.65	1.63	205,446
August 27, 2025	1.65	1.64	1.64	1.67	1.64	217,850
August 26, 2025	1.64	1.66	1.66	1.67	1.63	187,300
August 25, 2025	1.62	1.64	1.64	1.7	1.6	934,392
August 22, 2025	1.62	1.61	1.61	1.65	1.6	327,212
August 21, 2025	1.54	1.62	1.62	1.62	1.54	383,900
August 20, 2025	1.55	1.56	1.55	1.59	1.55	333,622

Diana Shipping Inc. (DSX) NYSE