International Seaways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	58.36	59.99	58.00	58.74	-	-0.37%	205,509
Feb 4, 2026	61.05	61.05	58.73	58.96	58.96	-3.38%	576,684
Feb 3, 2026	60.75	61.20	59.00	61.02	61.02	1.06%	408,721
Feb 2, 2026	58.56	60.83	58.19	60.38	60.38	1.22%	411,950
Jan 30, 2026	58.63	60.43	58.60	59.65	59.65	0.56%	758,245
Jan 29, 2026	60.46	60.59	58.21	59.32	59.32	-0.57%	631,387
Jan 28, 2026	57.72	60.00	57.69	59.66	59.66	3.85%	531,963
Jan 27, 2026	56.90	58.11	56.90	57.45	57.45	0.67%	472,190
Jan 26, 2026	57.98	58.89	56.83	57.07	57.07	-0.33%	578,283
Jan 23, 2026	58.43	58.98	57.06	57.26	57.26	1.71%	515,419
Jan 22, 2026	57.95	58.06	55.83	56.30	56.30	-3.05%	496,888
Jan 21, 2026	57.18	58.25	56.72	58.07	58.07	3.24%	610,073
Jan 20, 2026	56.00	56.71	55.48	56.25	56.25	-0.21%	427,839
Jan 16, 2026	56.31	57.09	55.59	56.37	56.37	1.06%	429,185
Jan 15, 2026	57.06	57.09	54.27	55.78	55.78	-1.20%	443,819
Jan 14, 2026	56.70	57.36	55.74	56.46	56.46	1.09%	557,719
Jan 13, 2026	55.09	56.91	55.09	55.85	55.85	2.55%	676,278
Jan 12, 2026	54.92	55.25	53.81	54.46	54.46	0.09%	671,347
Jan 9, 2026	54.66	54.67	53.30	54.41	54.41	-0.18%	489,299
Jan 8, 2026	54.14	54.60	53.15	54.51	54.51	0.74%	667,134
Jan 7, 2026	50.25	54.27	49.73	54.11	54.11	11.66%	1,107,291
Jan 6, 2026	47.99	48.91	47.06	48.46	48.46	3.52%	725,462
Jan 5, 2026	47.43	48.45	46.79	46.81	46.81	-0.38%	675,349
Jan 2, 2026	48.20	48.20	46.09	46.99	46.99	-3.21%	494,166
Dec 31, 2025	49.02	49.02	48.05	48.55	48.55	0.39%	301,826
Dec 30, 2025	49.33	49.45	48.26	48.36	48.36	-1.61%	274,523
Dec 29, 2025	48.45	49.37	48.13	49.15	49.15	1.26%	288,873
Dec 26, 2025	48.19	48.76	47.83	48.54	48.54	1.10%	204,066
Dec 24, 2025	47.76	48.32	47.63	48.01	48.01	0.29%	209,517
Dec 23, 2025	48.71	48.71	47.62	47.87	47.87	-1.83%	441,369
Dec 22, 2025	48.68	49.35	48.35	48.76	48.76	0.81%	442,559
Dec 19, 2025	47.93	48.71	47.59	48.37	48.37	0.52%	1,158,827
Dec 18, 2025	48.64	48.85	47.71	48.12	48.12	-2.02%	307,123
Dec 17, 2025	49.01	49.30	48.32	49.11	49.11	2.21%	706,035
Dec 16, 2025	48.51	48.58	47.86	48.05	48.05	-1.60%	546,458
Dec 15, 2025	48.26	48.92	48.02	48.83	48.83	0.58%	445,262
Dec 12, 2025	48.48	48.85	48.03	48.55	48.55	-0.74%	391,647
Dec 11, 2025	49.29	49.90	48.32	48.91	48.91	-0.83%	648,227
Dec 10, 2025	49.62	49.72	48.30	49.32	49.32	-0.40%	475,231
Dec 9, 2025	50.66	50.66	49.45	49.52	49.52	-4.05%	387,609
Dec 8, 2025	51.64	52.15	51.01	51.61	50.75	0.94%	713,389
Dec 5, 2025	51.57	52.31	51.03	51.13	50.28	-0.97%	519,530
Dec 4, 2025	52.20	52.22	51.07	51.63	50.77	-1.41%	501,751
Dec 3, 2025	52.21	53.22	52.07	52.37	51.50	1.61%	501,924
Dec 2, 2025	51.24	51.73	50.50	51.54	50.68	0.10%	523,008
Dec 1, 2025	53.18	53.23	51.38	51.49	50.63	-2.79%	446,643
Nov 28, 2025	52.99	53.70	52.38	52.97	52.09	-0.23%	319,257
Nov 26, 2025	53.57	54.19	53.08	53.09	52.21	-1.39%	807,559
Nov 25, 2025	53.80	54.52	53.48	53.84	52.94	-1.17%	465,918
Nov 24, 2025	54.23	54.61	52.65	54.48	53.57	-0.02%	668,220