International Seaways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	45.34	45.34	45.34	45.34	45.34	-0.42%	-
Nov 28, 2025	45.53	45.53	45.53	45.53	45.53	0.44%	-
Nov 27, 2025	45.33	45.33	45.33	45.33	45.33	-1.71%	-
Nov 26, 2025	46.12	46.12	46.12	46.12	46.12	-1.39%	-
Nov 25, 2025	46.78	46.78	46.77	46.77	46.77	-0.28%	30
Nov 24, 2025	46.90	46.90	46.90	46.90	46.90	3.12%	-
Nov 21, 2025	45.48	45.48	45.48	45.48	45.48	-2.21%	-
Nov 20, 2025	46.51	46.51	46.51	46.51	46.51	-0.49%	-
Nov 19, 2025	46.74	46.74	46.74	46.74	46.74	-0.55%	-
Nov 18, 2025	45.57	47.00	45.57	47.00	47.00	1.97%	300
Nov 17, 2025	46.09	46.09	46.09	46.09	46.09	1.21%	-
Nov 14, 2025	45.54	45.54	45.54	45.54	45.54	-0.74%	-
Nov 13, 2025	45.88	45.88	45.88	45.88	45.88	1.06%	-
Nov 12, 2025	45.40	45.40	45.40	45.40	45.40	-1.22%	-
Nov 11, 2025	45.96	45.96	45.96	45.96	45.96	0.50%	-
Nov 10, 2025	45.73	45.73	45.73	45.73	45.73	1.55%	-
Nov 7, 2025	45.03	45.03	45.03	45.03	45.03	3.54%	-
Nov 6, 2025	43.10	43.49	43.10	43.49	43.49	2.43%	226
Nov 5, 2025	42.46	42.46	42.46	42.46	42.46	-1.19%	-
Nov 4, 2025	42.97	42.97	42.97	42.97	42.97	-2.25%	-
Nov 3, 2025	43.96	43.96	43.96	43.96	43.96	1.69%	-
Oct 31, 2025	43.23	43.23	43.23	43.23	43.23	-0.23%	-
Oct 30, 2025	43.33	43.33	43.33	43.33	43.33	2.02%	-
Oct 29, 2025	42.47	42.47	42.47	42.47	42.47	-0.07%	-
Oct 28, 2025	41.53	42.50	41.53	42.50	42.50	2.58%	80
Oct 27, 2025	41.43	41.43	41.43	41.43	41.43	-1.96%	-
Oct 24, 2025	42.26	42.26	42.26	42.26	42.26	6.91%	-
Oct 23, 2025	39.53	39.53	39.53	39.53	39.53	2.36%	-
Oct 22, 2025	38.62	38.62	38.62	38.62	38.62	-0.87%	-
Oct 21, 2025	39.42	39.42	38.96	38.96	38.96	-0.74%	54
Oct 20, 2025	39.25	39.25	39.25	39.25	39.25	4.28%	-
Oct 17, 2025	37.64	37.64	37.64	37.64	37.64	0.21%	-
Oct 16, 2025	37.56	37.56	37.56	37.56	37.56	1.51%	-
Oct 15, 2025	36.97	37.00	36.97	37.00	37.00	0.90%	80
Oct 14, 2025	37.44	37.44	36.67	36.67	36.67	-2.19%	120
Oct 13, 2025	37.49	37.49	37.49	37.49	37.49	-2.09%	-
Oct 10, 2025	38.33	38.33	38.29	38.29	38.29	1.94%	35
Oct 9, 2025	37.56	37.56	37.56	37.56	37.56	-0.69%	-
Oct 8, 2025	37.82	37.82	37.82	37.82	37.82	-3.05%	-
Oct 7, 2025	39.01	39.01	39.01	39.01	39.01	-2.48%	-
Oct 6, 2025	39.86	40.00	39.86	40.00	40.00	3.12%	15
Oct 3, 2025	38.79	38.79	38.79	38.79	38.79	-0.33%	-
Oct 2, 2025	38.92	38.92	38.92	38.92	38.92	0.65%	-
Oct 1, 2025	38.67	38.67	38.67	38.67	38.67	-1.23%	-
Sep 30, 2025	39.15	39.15	39.15	39.15	39.15	-1.78%	-
Sep 29, 2025	40.00	40.00	39.86	39.86	39.86	-0.82%	88
Sep 26, 2025	40.19	40.19	40.19	40.19	40.19	0.22%	-
Sep 25, 2025	40.10	40.10	40.10	40.10	40.10	-0.47%	-
Sep 24, 2025	40.29	40.29	40.29	40.29	40.29	0.72%	-
Sep 23, 2025	40.00	40.00	40.00	40.00	40.00	-0.32%	-