International Seaways, Inc. (INSW)
NYSE: INSW · Real-Time Price · USD
45.42
+0.19 (0.42%)
At close: Aug 29, 2025, 4:00 PM
45.45
+0.03 (0.07%)
After-hours: Aug 29, 2025, 7:29 PM EDT
International Seaways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 45.31 | 45.52 | 44.48 | 45.42 | 45.42 | 0.42% | 694,764 |
| Aug 28, 2025 | 45.05 | 45.40 | 44.49 | 45.23 | 45.23 | 1.10% | 443,151 |
| Aug 27, 2025 | 44.00 | 45.05 | 43.99 | 44.74 | 44.74 | 1.41% | 304,847 |
| Aug 26, 2025 | 43.84 | 44.33 | 43.58 | 44.12 | 44.12 | -0.47% | 452,822 |
| Aug 25, 2025 | 44.46 | 44.66 | 43.93 | 44.33 | 44.33 | -0.89% | 292,613 |
| Aug 22, 2025 | 44.69 | 45.44 | 44.46 | 44.73 | 44.73 | 0.52% | 686,596 |
| Aug 21, 2025 | 42.41 | 44.56 | 42.37 | 44.50 | 44.50 | 5.35% | 542,953 |
| Aug 20, 2025 | 41.89 | 42.75 | 41.76 | 42.24 | 42.24 | 1.78% | 338,431 |
| Aug 19, 2025 | 42.84 | 42.99 | 41.42 | 41.50 | 41.50 | -2.76% | 370,616 |
| Aug 18, 2025 | 41.38 | 43.18 | 41.25 | 42.68 | 42.68 | 2.50% | 513,671 |
| Aug 15, 2025 | 41.55 | 41.80 | 41.25 | 41.64 | 41.64 | 0.31% | 384,500 |
| Aug 14, 2025 | 42.01 | 42.28 | 41.21 | 41.51 | 41.51 | -1.89% | 449,476 |
| Aug 13, 2025 | 41.91 | 42.41 | 41.72 | 42.31 | 42.31 | 0.14% | 424,868 |
| Aug 12, 2025 | 42.02 | 42.95 | 41.91 | 42.25 | 42.25 | 0.86% | 558,099 |
| Aug 11, 2025 | 42.67 | 43.07 | 41.20 | 41.89 | 41.89 | -2.26% | 691,158 |
| Aug 8, 2025 | 43.47 | 44.33 | 41.91 | 42.86 | 42.86 | -0.51% | 1,343,663 |
| Aug 7, 2025 | 43.98 | 44.21 | 42.44 | 43.08 | 43.08 | -1.42% | 680,287 |
| Aug 6, 2025 | 43.10 | 45.34 | 42.88 | 43.70 | 43.70 | 0.99% | 1,117,724 |
| Aug 5, 2025 | 42.20 | 43.48 | 41.63 | 43.27 | 43.27 | 3.91% | 1,020,509 |
| Aug 4, 2025 | 40.49 | 41.75 | 40.49 | 41.64 | 41.64 | 3.61% | 496,701 |
| Aug 1, 2025 | 40.19 | 40.49 | 39.06 | 40.19 | 40.19 | 0.73% | 669,502 |
| Jul 31, 2025 | 40.21 | 40.85 | 39.74 | 39.90 | 39.90 | -2.73% | 514,292 |
| Jul 30, 2025 | 40.93 | 42.08 | 40.65 | 41.02 | 41.02 | -0.24% | 558,695 |
| Jul 29, 2025 | 40.76 | 41.40 | 40.35 | 41.12 | 41.12 | 0.32% | 489,499 |
| Jul 28, 2025 | 40.41 | 41.03 | 40.41 | 40.99 | 40.99 | 1.79% | 373,939 |
| Jul 25, 2025 | 40.30 | 40.55 | 39.61 | 40.27 | 40.27 | -1.13% | 397,541 |
| Jul 24, 2025 | 40.55 | 40.89 | 40.28 | 40.73 | 40.73 | 0.44% | 449,453 |
| Jul 23, 2025 | 39.29 | 40.82 | 39.21 | 40.55 | 40.55 | 4.56% | 668,210 |
| Jul 22, 2025 | 38.61 | 39.02 | 38.38 | 38.78 | 38.78 | 0.94% | 332,117 |
| Jul 21, 2025 | 38.82 | 38.97 | 38.25 | 38.42 | 38.42 | -1.18% | 335,462 |
| Jul 18, 2025 | 39.60 | 39.67 | 38.84 | 38.88 | 38.88 | -0.99% | 378,329 |
| Jul 17, 2025 | 38.07 | 39.58 | 37.95 | 39.27 | 39.27 | 2.35% | 583,787 |
| Jul 16, 2025 | 38.21 | 38.74 | 37.93 | 38.37 | 38.37 | 0.21% | 407,268 |
| Jul 15, 2025 | 39.21 | 39.21 | 38.29 | 38.29 | 38.29 | -2.40% | 589,199 |
| Jul 14, 2025 | 39.82 | 39.82 | 38.59 | 39.23 | 39.23 | -2.02% | 548,963 |
| Jul 11, 2025 | 39.53 | 40.40 | 39.45 | 40.04 | 40.04 | 0.58% | 596,308 |
| Jul 10, 2025 | 38.24 | 40.09 | 38.24 | 39.81 | 39.81 | 4.00% | 624,040 |
| Jul 9, 2025 | 39.47 | 39.47 | 37.72 | 38.28 | 38.28 | -3.58% | 691,435 |
| Jul 8, 2025 | 40.34 | 40.48 | 39.48 | 39.70 | 39.70 | -1.59% | 692,788 |
| Jul 7, 2025 | 39.09 | 40.75 | 39.09 | 40.34 | 40.34 | 2.57% | 957,485 |
| Jul 3, 2025 | 38.74 | 39.44 | 38.33 | 39.33 | 39.33 | 1.52% | 341,805 |
| Jul 2, 2025 | 37.50 | 38.77 | 37.21 | 38.74 | 38.74 | 4.62% | 580,720 |
| Jul 1, 2025 | 36.48 | 37.52 | 36.21 | 37.03 | 37.03 | 1.51% | 609,466 |
| Jun 30, 2025 | 36.96 | 37.20 | 36.03 | 36.48 | 36.48 | -1.46% | 631,995 |
| Jun 27, 2025 | 37.87 | 38.02 | 36.70 | 37.02 | 37.02 | -2.94% | 956,391 |
| Jun 26, 2025 | 38.41 | 38.48 | 37.82 | 38.14 | 38.14 | -0.94% | 458,783 |
| Jun 25, 2025 | 37.29 | 38.61 | 37.28 | 38.50 | 38.50 | 2.89% | 606,411 |
| Jun 24, 2025 | 38.06 | 38.60 | 37.30 | 37.42 | 37.42 | -4.27% | 640,608 |
| Jun 23, 2025 | 40.49 | 41.10 | 38.87 | 39.09 | 39.09 | -2.66% | 816,517 |
| Jun 20, 2025 | 41.08 | 41.09 | 39.39 | 40.16 | 40.16 | -1.95% | 1,571,020 |