VCP ScannerFree US Stock Screener & Financial AnalysisFree US Stock Screener

Diana Shipping Inc. (DSX) Stock Price History

Historical prices from 2011 to 2026

Current Price

$2.69

+0.00 (+0.00%)

All-Time High

$43.51

Oct 29, 2007

-93.8% from ATH

All-Time Low

$1.25

May 14, 2020

Avg Volume (50D)

666K

Daily average

52-Week Range$1.38 — $2.77

LowCurrent: $2.69High

Loading 10-year price history...

DSX Historical Performance

1 YearTotal Return

+92.3%

Price: +89.4%Div: +2.8%

3 YearsTotal Return

-7.7%

CAGR: -2.6%

Price: -27.5%

5 YearsTotal Return

+17.8%

CAGR: +3.3%

Price: -32.4%

YTD

+60.1%

Short-Term Returns

1D+0.0%

1W+7.2%

1M+6.7%

3M+14.5%

6M+58.2%

DSX Stock Price Trajectory (2011–2026)

As of May 8, 2026, Diana Shipping Inc. (DSX) trades at $2.69, representing a +89.4% return over the past year. The stock has delivered a +17.8% total return over five years (-7.5% CAGR), reflecting significant long-term value creation.

The stock reached its all-time high of $43.51 on October 29, 2007. From this peak, DSX has corrected -93.8%, currently trading 35% above its 200-day moving average, indicating continued institutional support.

When compared to Industrials sector peers SBLK (+79.2% 1Y), GNK (+87.3% 1Y), and SB (+104.6% 1Y), DSX has underperformed the peer group average. Compare DSX vs SBLK →

DSX Historical Price Data (2025–2026)

Showing 30 of 3,650 records

Loading full history…

Date	Open	High	Low	Close	Volume	Change %
2026-05-07	2.70	2.72	2.65	2.69	509K	0.00%
2026-05-06	2.72	2.77	2.63	2.69	949K	-1.10%
2026-05-05	2.62	2.73	2.59	2.72	1.50M	+5.02%
2026-05-04	2.57	2.66	2.54	2.59	342K	+1.17%
2026-05-01	2.51	2.58	2.49	2.56	373K	+1.99%
2026-04-30	2.51	2.55	2.48	2.51	500K	+1.62%
2026-04-29	2.52	2.52	2.45	2.47	210K	-1.98%
2026-04-28	2.48	2.54	2.46	2.52	262K	+0.80%
2026-04-27	2.46	2.50	2.43	2.50	317K	+2.46%
2026-04-24	2.51	2.51	2.43	2.44	245K	-0.41%
2026-04-23	2.49	2.50	2.44	2.45	304K	-2.39%
2026-04-22	2.52	2.52	2.48	2.51	287K	+1.21%
2026-04-21	2.59	2.59	2.48	2.48	408K	-4.25%
2026-04-20	2.56	2.61	2.52	2.59	554K	+0.78%
2026-04-17	2.58	2.60	2.52	2.57	632K	+2.80%
2026-04-16	2.55	2.56	2.50	2.50	358K	-0.79%
2026-04-15	2.54	2.60	2.49	2.52	337K	+0.40%
2026-04-14	2.55	2.58	2.50	2.51	265K	-0.40%
2026-04-13	2.40	2.54	2.38	2.52	318K	+4.13%
2026-04-10	2.46	2.50	2.42	2.42	549K	-1.22%
2026-04-09	2.63	2.64	2.44	2.45	788K	-6.84%
2026-04-08	2.55	2.65	2.51	2.63	878K	+4.37%
2026-04-07	2.56	2.58	2.50	2.52	310K	-1.56%
2026-04-06	2.54	2.56	2.50	2.56	486K	0.00%
2026-04-02	2.46	2.58	2.46	2.56	573K	+2.81%
2026-04-01	2.50	2.54	2.48	2.49	472K	-0.40%
2026-03-31	2.42	2.50	2.40	2.50	427K	+5.93%
2026-03-30	2.41	2.41	2.33	2.36	353K	-2.07%
2026-03-27	2.44	2.46	2.37	2.41	544K	-1.23%
2026-03-26	2.46	2.52	2.44	2.44	414K	-1.21%

DSX — Frequently Asked Questions

Quick answers to the most common questions about buying DSX stock.

How has DSX stock performed recently?

DSX returned +89.4% over the past year, beating its 5-year annualized CAGR of -7.5%. The stock trades above its 200-day moving average, confirming the uptrend.

What is DSX's all-time high price?

Diana Shipping Inc. reached $43.51 on 2007-10-29. The 52-week high is $2.77. Current 1-year return of +89.4% places the stock closer to historical peaks.

Where can I download DSX historical price data?

This page provides DSX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.

DSX Stock Price Trajectory (2011–2026)

When compared to Industrials sector peers SBLK (+79.2% 1Y), GNK (+87.3% 1Y), and SB (+104.6% 1Y), DSX has underperformed the peer group average. Compare DSX vs SBLK →

Date

Open

High

Low

Volume

Change %

2026-05-07

2.70

2.72

2.65

2.69

509K

0.00%

2026-05-06

2.72

2.77

2.63

2.69

949K

-1.10%

2026-05-05

2.62

2.73

2.59

2.72

1.50M

+5.02%

2026-05-04

2.57

2.66

2.54

2.59

342K

+1.17%

2026-05-01

2.51

2.58

2.49

2.56

373K

+1.99%

2026-04-30

2.51

2.55

2.48

2.51

500K

+1.62%

2026-04-29

2.52

2.45

2.47

210K

-1.98%

2026-04-28

2.48

2.54

2.46

2.52

262K

+0.80%

2026-04-27

2.46

2.50

2.43

2.50

317K

+2.46%

2026-04-24

2.51

2.43

2.44

245K

-0.41%

2026-04-23

2.49

2.50

2.44

2.45

304K

-2.39%

2026-04-22

2.52

2.48

2.51

287K

+1.21%

2026-04-21

2.59

2.48

408K

-4.25%

2026-04-20

2.56

2.61

2.52

2.59

554K

+0.78%

2026-04-17

2.58

2.60

2.52

2.57

632K

+2.80%

2026-04-16

2.55

2.56

2.50

358K

-0.79%

2026-04-15

2.54

2.60

2.49

2.52

337K

+0.40%

2026-04-14

2.55

2.58

2.50

2.51

265K

-0.40%

2026-04-13

2.40

2.54

2.38

2.52

318K

+4.13%

2026-04-10

2.46

2.50

2.42

549K

-1.22%

2026-04-09

2.63

2.64

2.44

2.45

788K

-6.84%

2026-04-08

2.55

2.65

2.51

2.63

878K

+4.37%

2026-04-07

2.56

2.58

2.50

2.52

310K

-1.56%

2026-04-06

2.54

2.56

2.50

2.56

486K

0.00%

2026-04-02

2.46

2.58

2.46

2.56

573K

+2.81%

2026-04-01

2.50

2.54

2.48

2.49

472K

-0.40%

2026-03-31

2.42

2.50

2.40

2.50

427K

+5.93%

2026-03-30

2.41

2.33

2.36

353K

-2.07%

2026-03-27

2.44

2.46

2.37

2.41

544K

-1.23%

2026-03-26

2.46

2.52

2.44

414K

-1.21%

Diana Shipping Inc. (DSX) Stock Price History

DSX Historical Performance

Short-Term Returns

Download Historical Data

DSX Stock Price Trajectory (2011–2026)

DSX Historical Price Data (2025–2026)

See DSX's True Return

Is DSX Undervalued?

Compare DSX vs SPIR

Diana Shipping Inc. (DSX) Stock Price History

DSX Historical Performance

Short-Term Returns

Download Historical Data

DSX Stock Price Trajectory (2011–2026)

DSX Historical Price Data (2025–2026)

See DSX's True Return

Is DSX Undervalued?

Compare DSX vs SPIR