International Seaways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	53.18	53.23	51.38	51.49	51.49	-2.79%	446,613
Nov 28, 2025	52.99	53.70	52.38	52.97	52.97	-0.23%	319,179
Nov 26, 2025	53.57	54.19	53.08	53.09	53.09	-1.39%	806,496
Nov 25, 2025	53.80	54.52	53.48	53.84	53.84	-1.17%	465,918
Nov 24, 2025	54.23	54.61	52.65	54.48	54.48	-0.02%	666,323
Nov 21, 2025	53.54	54.77	52.71	54.49	54.49	2.79%	395,474
Nov 20, 2025	54.06	55.18	52.97	53.01	53.01	-1.40%	447,853
Nov 19, 2025	53.53	54.24	53.01	53.76	53.76	-1.68%	416,050
Nov 18, 2025	53.09	54.95	52.70	54.68	54.68	2.01%	461,631
Nov 17, 2025	53.58	54.25	53.31	53.60	53.60	-0.70%	411,293
Nov 14, 2025	53.12	53.98	52.23	53.98	53.98	0.73%	423,895
Nov 13, 2025	54.11	54.62	53.34	53.59	53.59	0.09%	477,952
Nov 12, 2025	53.43	54.00	53.23	53.54	53.54	0.71%	617,509
Nov 11, 2025	53.87	54.08	52.95	53.16	53.16	-0.88%	442,427
Nov 10, 2025	53.35	54.38	53.05	53.63	53.63	0.60%	545,859
Nov 7, 2025	52.25	53.46	51.92	53.31	53.31	1.79%	594,818
Nov 6, 2025	52.00	53.90	51.32	52.37	52.37	4.45%	1,238,547
Nov 5, 2025	49.43	50.39	48.80	50.14	50.14	1.91%	412,178
Nov 4, 2025	49.11	49.80	48.75	49.20	49.20	-2.42%	495,818
Nov 3, 2025	51.13	51.15	50.11	50.42	50.42	-1.58%	457,132
Oct 31, 2025	50.70	51.29	49.75	51.23	51.23	1.95%	406,267
Oct 30, 2025	51.29	51.29	49.67	50.25	50.25	-0.93%	424,207
Oct 29, 2025	50.05	51.17	49.88	50.72	50.72	2.20%	520,246
Oct 28, 2025	48.71	49.74	48.38	49.63	49.63	1.95%	439,762
Oct 27, 2025	48.02	48.73	47.84	48.68	48.68	0.85%	277,256
Oct 24, 2025	49.00	49.80	47.88	48.27	48.27	-2.35%	475,225
Oct 23, 2025	47.62	49.58	47.44	49.43	49.43	6.23%	653,596
Oct 22, 2025	45.79	46.56	44.84	46.53	46.53	2.85%	350,876
Oct 21, 2025	45.94	46.18	45.17	45.24	45.24	-2.35%	334,827
Oct 20, 2025	46.33	47.32	46.02	46.33	46.33	0.48%	337,277
Oct 17, 2025	45.22	46.44	44.73	46.11	46.11	3.13%	493,245
Oct 16, 2025	44.51	46.08	44.25	44.71	44.71	1.66%	1,029,421
Oct 15, 2025	44.00	44.49	43.62	43.98	43.98	1.59%	431,632
Oct 14, 2025	42.82	43.71	42.26	43.29	43.29	-1.50%	343,442
Oct 13, 2025	44.00	44.47	43.59	43.95	43.95	1.03%	343,346
Oct 10, 2025	44.01	44.60	43.16	43.50	43.50	-2.71%	511,906
Oct 9, 2025	44.61	45.06	44.02	44.71	44.71	1.36%	454,711
Oct 8, 2025	44.68	44.72	43.45	44.11	44.11	-0.54%	504,611
Oct 7, 2025	45.48	45.56	43.76	44.35	44.35	-3.67%	658,136
Oct 6, 2025	46.64	46.89	45.96	46.04	46.04	-2.23%	596,701
Oct 3, 2025	46.61	47.14	46.37	47.09	47.09	2.26%	343,786
Oct 2, 2025	45.95	46.11	45.06	46.05	46.05	-0.17%	379,322
Oct 1, 2025	45.75	46.68	45.65	46.13	46.13	0.11%	400,708
Sep 30, 2025	46.23	46.88	45.76	46.08	46.08	-0.92%	450,484
Sep 29, 2025	47.15	47.15	45.56	46.51	46.51	-1.50%	595,681
Sep 26, 2025	47.19	47.71	46.93	47.22	47.22	-0.38%	404,491
Sep 25, 2025	47.52	47.60	46.75	47.40	47.40	-0.27%	459,965
Sep 24, 2025	48.18	48.31	47.44	47.53	47.53	-1.68%	298,703
Sep 23, 2025	47.66	48.76	47.58	48.34	48.34	2.42%	550,828
Sep 22, 2025	47.65	47.93	47.20	47.20	47.20	-0.86%	467,035