International Seaways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	46.42	46.42	46.42	46.42	46.42	0.87%	-
Jan 8, 2026	45.72	46.02	45.72	46.02	46.02	2.54%	70
Jan 7, 2026	41.05	44.88	41.05	44.88	44.88	13.62%	80
Jan 6, 2026	39.50	39.50	39.50	39.50	39.50	-0.78%	-
Jan 5, 2026	39.81	39.81	39.81	39.81	39.81	0.84%	-
Jan 2, 2026	41.18	41.18	39.48	39.48	39.48	-4.38%	50
Dec 30, 2025	41.29	41.29	41.29	41.29	41.29	1.15%	-
Dec 29, 2025	40.82	40.82	40.82	40.82	40.82	-0.37%	-
Dec 23, 2025	40.97	40.97	40.97	40.97	40.97	0.32%	-
Dec 22, 2025	40.84	40.84	40.84	40.84	40.84	-	-
Dec 19, 2025	40.84	40.84	40.84	40.84	40.84	-1.26%	-
Dec 18, 2025	41.36	41.36	41.36	41.36	41.36	1.70%	-
Dec 17, 2025	40.67	40.67	40.67	40.67	40.67	-1.07%	-
Dec 16, 2025	41.11	41.11	41.11	41.11	41.11	-	-
Dec 15, 2025	41.11	41.11	41.11	41.11	41.11	-0.58%	-
Dec 12, 2025	41.35	41.35	41.35	41.35	41.35	0.22%	-
Dec 11, 2025	41.61	41.61	41.26	41.26	41.26	-2.87%	22
Dec 10, 2025	42.48	42.48	42.48	42.48	42.48	-2.99%	80
Dec 9, 2025	43.79	43.79	43.79	43.79	43.79	0.60%	-
Dec 8, 2025	43.53	43.53	43.53	43.53	42.79	-0.78%	-
Dec 5, 2025	43.87	43.87	43.87	43.87	43.12	-1.57%	-
Dec 4, 2025	44.57	44.57	44.57	44.57	43.81	1.53%	-
Dec 3, 2025	43.90	43.90	43.90	43.90	43.15	0.07%	-
Dec 2, 2025	43.87	43.87	43.87	43.87	43.12	-3.24%	-
Dec 1, 2025	45.34	45.34	45.34	45.34	44.57	-0.42%	-
Nov 28, 2025	45.53	45.53	45.53	45.53	44.76	0.44%	-
Nov 27, 2025	45.33	45.33	45.33	45.33	44.56	-1.71%	-
Nov 26, 2025	46.12	46.12	46.12	46.12	45.34	-1.39%	-
Nov 25, 2025	46.78	46.78	46.77	46.77	45.97	-0.28%	30
Nov 24, 2025	46.90	46.90	46.90	46.90	46.10	3.12%	-
Nov 21, 2025	45.48	45.48	45.48	45.48	44.71	-2.21%	-
Nov 20, 2025	46.51	46.51	46.51	46.51	45.72	-0.49%	-
Nov 19, 2025	46.74	46.74	46.74	46.74	45.95	-0.55%	-
Nov 18, 2025	45.57	47.00	45.57	47.00	46.20	1.97%	300
Nov 17, 2025	46.09	46.09	46.09	46.09	45.31	1.21%	-
Nov 14, 2025	45.54	45.54	45.54	45.54	44.77	-0.74%	-
Nov 13, 2025	45.88	45.88	45.88	45.88	45.10	1.06%	-
Nov 12, 2025	45.40	45.40	45.40	45.40	44.63	-1.22%	-
Nov 11, 2025	45.96	45.96	45.96	45.96	45.18	0.50%	-
Nov 10, 2025	45.73	45.73	45.73	45.73	44.95	1.55%	-
Nov 7, 2025	45.03	45.03	45.03	45.03	44.26	3.54%	-
Nov 6, 2025	43.10	43.49	43.10	43.49	42.75	2.43%	226
Nov 5, 2025	42.46	42.46	42.46	42.46	41.74	-1.19%	-
Nov 4, 2025	42.97	42.97	42.97	42.97	42.24	-2.25%	-
Nov 3, 2025	43.96	43.96	43.96	43.96	43.21	1.69%	-
Oct 31, 2025	43.23	43.23	43.23	43.23	42.49	-0.23%	-
Oct 30, 2025	43.33	43.33	43.33	43.33	42.59	2.02%	-
Oct 29, 2025	42.47	42.47	42.47	42.47	41.75	-0.07%	-
Oct 28, 2025	41.53	42.50	41.53	42.50	41.78	2.58%	80
Oct 27, 2025	41.43	41.43	41.43	41.43	40.73	-1.96%	-