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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	1.69	1.68	1.68	1.72	1.68	247,803
November 20, 2025	1.71	1.68	1.68	1.75	1.67	404,647
November 19, 2025	1.73	1.76	1.76	1.76	1.72	136,278
November 18, 2025	1.76	1.74	1.74	1.76	1.7	332,400
November 17, 2025	1.77	1.78	1.78	1.8	1.76	185,800
November 14, 2025	1.76	1.79	1.79	1.79	1.74	260,800
November 13, 2025	1.8	1.78	1.78	1.84	1.76	470,676
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

Diana Shipping Inc. (DSX) NYSE