International Seaways, Inc. (INSW)

NYSE: INSW · Real-Time Price · USD

33.14

+0.27 (0.82%)

At close: Mar 28, 2025, 4:00 PM

33.07

-0.07 (-0.21%)

After-hours: Mar 28, 2025, 8:00 PM EDT

International Seaways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	32.63	33.23	32.32	33.14	33.14	0.82%	491,594
Mar 27, 2025	33.73	33.99	32.69	32.87	32.87	-4.14%	854,206
Mar 26, 2025	33.89	34.70	33.89	34.29	34.29	1.42%	652,187
Mar 25, 2025	34.63	34.92	33.56	33.81	33.81	-1.51%	516,402
Mar 24, 2025	33.72	34.48	33.72	34.33	34.33	1.57%	464,266
Mar 21, 2025	34.94	35.08	33.78	33.80	33.80	-4.17%	2,272,259
Mar 20, 2025	34.79	35.48	34.49	35.27	35.27	0.11%	476,777
Mar 19, 2025	34.74	35.63	34.54	35.23	35.23	2.65%	649,639
Mar 18, 2025	34.94	34.94	34.20	34.32	34.32	-0.69%	550,477
Mar 17, 2025	34.14	35.37	34.08	34.56	34.56	3.01%	779,343
Mar 14, 2025	32.43	33.62	32.05	33.55	33.55	1.73%	769,135
Mar 13, 2025	33.22	33.96	32.91	32.98	32.31	-0.54%	746,851
Mar 12, 2025	32.57	33.46	32.56	33.16	32.48	0.94%	634,181
Mar 11, 2025	34.02	34.20	32.20	32.85	32.18	-2.06%	793,172
Mar 10, 2025	34.92	35.03	32.95	33.54	32.86	-4.47%	1,021,535
Mar 7, 2025	34.65	36.00	34.65	35.11	34.39	1.30%	650,130
Mar 6, 2025	34.01	34.82	33.98	34.66	33.95	3.03%	849,516
Mar 5, 2025	34.55	34.78	33.23	33.64	32.95	-2.12%	1,181,133
Mar 4, 2025	32.35	34.99	31.70	34.37	33.67	4.31%	1,694,267
Mar 3, 2025	33.83	34.34	31.86	32.95	32.28	-1.14%	1,479,119
Feb 28, 2025	33.89	34.93	33.23	33.33	32.65	-1.24%	1,116,508
Feb 27, 2025	37.25	37.55	33.31	33.75	33.06	-7.46%	1,721,177
Feb 26, 2025	36.37	37.05	36.01	36.47	35.73	0.63%	626,532
Feb 25, 2025	37.64	37.78	36.12	36.24	35.50	-3.46%	738,556
Feb 24, 2025	37.00	37.77	36.13	37.54	36.77	2.21%	947,801
Feb 21, 2025	37.80	37.97	36.65	36.73	35.98	-1.69%	681,662
Feb 20, 2025	38.12	38.23	37.16	37.36	36.60	-2.66%	856,476
Feb 19, 2025	38.70	39.39	37.82	38.38	37.60	-0.47%	607,914
Feb 18, 2025	38.37	39.10	38.26	38.56	37.77	0.86%	681,599
Feb 14, 2025	39.98	40.03	37.81	38.23	37.45	-1.97%	719,448
Feb 13, 2025	40.23	40.45	38.90	39.00	38.20	-3.23%	575,955
Feb 12, 2025	40.13	41.43	40.13	40.30	39.48	1.15%	754,345
Feb 11, 2025	39.76	40.30	39.39	39.84	39.03	0.71%	772,773
Feb 10, 2025	39.40	40.03	38.73	39.56	38.75	0.56%	476,400
Feb 7, 2025	39.64	40.24	39.23	39.34	38.54	-0.78%	507,364
Feb 6, 2025	40.84	40.84	39.32	39.65	38.84	-2.53%	740,269
Feb 5, 2025	40.41	40.80	39.71	40.68	39.85	-0.61%	1,087,516
Feb 4, 2025	38.71	40.97	38.30	40.93	40.09	5.03%	1,327,870
Feb 3, 2025	38.60	39.32	38.26	38.97	38.17	0.05%	603,976
Jan 31, 2025	39.10	39.76	38.21	38.95	38.15	-0.10%	864,405
Jan 30, 2025	38.06	39.19	37.70	38.99	38.19	4.03%	896,260
Jan 29, 2025	36.49	37.83	36.49	37.48	36.71	3.14%	938,153
Jan 28, 2025	36.42	36.74	35.76	36.34	35.60	1.11%	610,534
Jan 27, 2025	36.00	36.69	35.61	35.94	35.21	0.45%	872,263
Jan 24, 2025	37.15	37.18	35.39	35.78	35.05	-3.30%	977,852
Jan 23, 2025	36.61	37.16	36.37	37.00	36.24	1.84%	1,112,725
Jan 22, 2025	36.75	37.30	36.19	36.33	35.59	-1.62%	1,150,638
Jan 21, 2025	38.21	38.46	36.77	36.93	36.18	-3.95%	1,637,328
Jan 17, 2025	38.53	39.28	38.11	38.45	37.66	-2.34%	888,990
Jan 16, 2025	40.95	41.17	39.31	39.37	38.57	-5.38%	1,219,283