Get the Stockscreener App
2.36
4.45%
-0.11
After Hours:
2.40
0.04
+1.69%
Diana Shipping Inc Stock (DSX) Price History
The historical daily chart and data for Diana Shipping Inc stock (DSX), show that the latest closing stock price as of May 29, 2026, is $2.36.
- Diana Shipping Inc all-time high stock price is $13.93, occurred on March 06, 2014.
- The lowest Diana Shipping Inc stock price recorded was $1.25 on March 23, 2020. Since then, Diana Shipping Inc's stock price has risen over 88.80% to $2.36 now.
- The 52-week high stock price for DSX is $2.915, representing a 23.52% increase from the current share price, occurred on May 12, 2026.
- The 52-week low stock price for DSX is $1.38, indicating a -41.53% decrease from the current share price, occurred on May 28, 2025.
- The closing price of Diana Shipping Inc (DSX) stock in the beginning of 2025 was $4.24. The stock closed the year at $3.90, a loss of over -8.02% for the year.
The table below shows more information about DSX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 29, 2026 | $2.48 | $2.35 | $0.13 | 1,413,051.0 | -4.45% |
| May 28, 2026 | $2.66 | $2.37 | $0.29 | 3,779,327.0 | -1.98% |
| May 27, 2026 | $2.89 | $2.50 | $0.39 | 3,895,600.0 | -7.35% |
| May 26, 2026 | $2.75 | $2.61 | $0.145 | 1,303,312.0 | +4.62% |
| May 22, 2026 | $2.70 | $2.59 | $0.11 | 663,279.0 | -3.70% |
| May 21, 2026 | $2.75 | $2.69 | $0.06 | 442,656.0 | +0.37% |
| May 20, 2026 | $2.70 | $2.61 | $0.09 | 423,036.0 | +2.28% |
| May 19, 2026 | $2.69 | $2.62 | $0.075 | 279,785.0 | -1.87% |
| May 18, 2026 | $2.72 | $2.62 | $0.10 | 567,174.0 | +0.37% |
| May 15, 2026 | $2.73 | $2.61 | $0.12 | 808,694.0 | -3.26% |
| May 14, 2026 | $2.80 | $2.74 | $0.0599 | 415,691.0 | +0.36% |
| May 13, 2026 | $2.87 | $2.72 | $0.15 | 731,955.0 | -5.17% |
| May 12, 2026 | $2.92 | $2.66 | $0.256 | 2,020,405.0 | +7.41% |
| May 11, 2026 | $2.72 | $2.65 | $0.0699 | 621,563.0 | -0.37% |
| May 08, 2026 | $2.72 | $2.68 | $0.04 | 643,245.0 | +0.74% |
| May 07, 2026 | $2.72 | $2.65 | $0.065 | 530,059.0 | +0.00% |
| May 06, 2026 | $2.77 | $2.62 | $0.145 | 958,273.0 | -1.10% |
| May 05, 2026 | $2.73 | $2.59 | $0.146 | 1,498,969.0 | +5.02% |
| May 04, 2026 | $2.66 | $2.54 | $0.125 | 681,762.0 | +1.17% |
| May 01, 2026 | $2.58 | $2.49 | $0.095 | 373,932.0 | +1.99% |
| Apr 30, 2026 | $2.55 | $2.48 | $0.07 | 536,259.0 | +1.62% |
| Apr 29, 2026 | $2.52 | $2.45 | $0.073 | 220,510.0 | -1.98% |
Diana Shipping Inc Stock (DSX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Diana Shipping Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DSX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Diana Shipping Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Diana Shipping Inc Stock (DSX) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $2.92 | $2.35 | $0.565 | 23,464,819.0 | -5.98% |
| Apr, 2026 | $2.65 | $2.38 | $0.265 | 9,165,255.0 | +0.40% |
| Mar, 2026 | $2.71 | $2.25 | $0.46 | 18,704,772.0 | -3.10% |
| Feb, 2026 | $2.65 | $2.17 | $0.48 | 15,225,831.0 | +11.21% |
| Jan, 2026 | $2.39 | $1.68 | $0.71 | 13,007,454.0 | +39.76% |
Diana Shipping Inc Stock (DSX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.04 | $1.67 | $0.37 | 11,111,089.0 | -13.20% |
| Nov, 2025 | $1.98 | $1.61 | $0.37 | 7,069,078.0 | +12.57% |
| Oct, 2025 | $1.82 | $1.57 | $0.2499 | 6,220,539.0 | +4.17% |
| Sep, 2025 | $1.98 | $1.61 | $0.365 | 8,192,916.0 | +2.44% |
| Aug, 2025 | $1.70 | $1.46 | $0.24 | 6,821,296.0 | +7.19% |
| Jul, 2025 | $1.68 | $1.46 | $0.22 | 5,698,451.0 | +4.79% |
| Jun, 2025 | $1.72 | $1.46 | $0.26 | 5,813,155.0 | -3.95% |
| May, 2025 | $1.59 | $1.38 | $0.21 | 5,290,536.0 | +4.11% |
| Apr, 2025 | $1.61 | $1.27 | $0.345 | 5,523,267.0 | -6.41% |
| Mar, 2025 | $1.88 | $1.56 | $0.32 | 5,765,569.0 | -16.13% |
| Feb, 2025 | $1.99 | $1.76 | $0.23 | 5,933,857.0 | +2.20% |
| Jan, 2025 | $2.00 | $1.76 | $0.24 | 6,768,803.0 | -7.14% |
Diana Shipping Inc Stock (DSX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.96 | $1.79 | $0.165 | 15,502,566.0 | +4.49% |
| Nov, 2024 | $2.30 | $1.73 | $0.57 | 17,915,563.0 | -22.61% |
| Oct, 2024 | $2.58 | $2.16 | $0.42 | 11,180,253.0 | -10.51% |
| Sep, 2024 | $2.58 | $2.14 | $0.44 | 9,923,326.0 | +2.80% |
| Aug, 2024 | $2.63 | $2.35 | $0.28 | 12,391,497.0 | -1.57% |
| Jul, 2024 | $2.97 | $2.51 | $0.46 | 14,156,180.0 | -11.19% |
| Jun, 2024 | $3.06 | $2.78 | $0.285 | 12,034,683.0 | -4.35% |
| May, 2024 | $3.21 | $2.92 | $0.295 | 17,337,435.0 | +0.67% |
| Apr, 2024 | $3.00 | $2.81 | $0.19 | 9,621,600.0 | +2.77% |
| Mar, 2024 | $3.14 | $2.86 | $0.28 | 13,860,277.0 | -5.25% |
| Feb, 2024 | $3.14 | $2.81 | $0.335 | 14,654,852.0 | +1.33% |
| Jan, 2024 | $3.21 | $2.93 | $0.28 | 17,407,827.0 | +1.35% |
2.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):