International Seaways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	37.00	37.10	37.00	36.98	-	1.04%	13,509
May 8, 2025	37.44	37.54	35.75	36.60	36.60	0.72%	852,222
May 7, 2025	36.38	36.52	35.83	36.34	36.34	-0.55%	582,590
May 6, 2025	36.56	37.23	36.00	36.54	36.54	0.33%	1,260,483
May 5, 2025	35.89	36.98	35.58	36.42	36.42	4.33%	1,164,641
May 2, 2025	34.50	35.02	34.01	34.91	34.91	2.80%	530,669
May 1, 2025	34.19	34.58	33.51	33.96	33.96	-	598,103
Apr 30, 2025	34.01	34.60	33.50	33.96	33.96	-2.16%	712,173
Apr 29, 2025	33.68	34.75	33.68	34.71	34.71	2.75%	809,769
Apr 28, 2025	33.69	34.21	33.28	33.78	33.78	-0.47%	701,819
Apr 25, 2025	33.01	34.18	32.90	33.94	33.94	2.14%	654,718
Apr 24, 2025	32.87	33.38	32.07	33.23	33.23	2.78%	577,425
Apr 23, 2025	32.00	32.67	31.49	32.33	32.33	1.92%	717,958
Apr 22, 2025	32.88	32.88	31.71	31.72	31.72	-2.43%	534,717
Apr 21, 2025	33.06	33.06	32.43	32.51	32.51	-2.49%	497,102
Apr 17, 2025	32.03	33.50	32.03	33.34	33.34	4.38%	581,538
Apr 16, 2025	31.52	32.18	31.01	31.94	31.94	1.85%	689,487
Apr 15, 2025	32.41	32.50	31.35	31.36	31.36	-3.30%	699,857
Apr 14, 2025	33.46	33.46	32.27	32.43	32.43	-2.44%	1,080,553
Apr 11, 2025	31.32	33.57	31.32	33.24	33.24	8.45%	924,610
Apr 10, 2025	30.79	31.17	29.76	30.65	30.65	-2.88%	892,591
Apr 9, 2025	29.52	32.41	29.03	31.56	31.56	6.59%	1,193,797
Apr 8, 2025	32.08	32.35	29.09	29.61	29.61	-6.45%	995,755
Apr 7, 2025	28.76	31.96	28.55	31.65	31.65	10.05%	1,524,018
Apr 4, 2025	28.96	28.96	27.20	28.76	28.76	-7.35%	1,697,292
Apr 3, 2025	32.07	33.00	30.95	31.04	31.04	-6.28%	1,219,232
Apr 2, 2025	33.00	33.18	32.51	33.12	33.12	-0.60%	632,117
Apr 1, 2025	33.26	33.86	33.12	33.32	33.32	0.36%	482,853
Mar 31, 2025	32.63	33.45	32.09	33.20	33.20	0.18%	658,120
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