International Seaways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2025	47.52	47.60	46.75	46.99	-	-1.14%	288,067
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
Sep 19, 2025	48.40	48.41	47.11	47.61	47.61	-2.48%	1,273,527
Sep 18, 2025	48.78	49.17	48.12	48.82	48.82	-0.43%	412,122
Sep 17, 2025	48.50	49.27	48.31	49.03	49.03	1.26%	563,839
Sep 16, 2025	49.29	49.29	48.19	48.42	48.42	-1.43%	468,785
Sep 15, 2025	48.27	49.83	48.25	49.12	49.12	4.27%	561,958
Sep 12, 2025	47.48	48.00	47.06	47.11	47.11	0.45%	622,279
Sep 11, 2025	46.39	46.95	45.76	46.90	46.90	1.49%	461,734
Sep 10, 2025	46.59	46.59	45.91	46.21	46.21	-2.28%	386,644
Sep 9, 2025	47.55	47.55	46.50	47.29	46.52	-0.86%	516,995
Sep 8, 2025	47.37	48.00	46.71	47.70	46.92	1.94%	874,413
Sep 5, 2025	45.81	47.13	45.81	46.79	46.02	1.65%	577,093
Sep 4, 2025	45.47	46.38	44.92	46.03	45.28	0.09%	406,119
Sep 3, 2025	45.47	46.43	45.40	45.99	45.24	1.77%	521,332
Sep 2, 2025	45.44	45.63	44.82	45.19	44.45	-0.51%	513,159
Aug 29, 2025	45.31	45.52	44.48	45.42	44.68	0.42%	715,105
Aug 28, 2025	45.05	45.40	44.49	45.23	44.49	1.10%	443,151
Aug 27, 2025	44.00	45.05	43.99	44.74	44.01	1.41%	304,847
Aug 26, 2025	43.84	44.33	43.58	44.12	43.40	-0.47%	452,822
Aug 25, 2025	44.46	44.66	43.93	44.33	43.60	-0.89%	292,613
Aug 22, 2025	44.69	45.44	44.46	44.73	44.00	0.52%	686,596
Aug 21, 2025	42.41	44.56	42.37	44.50	43.77	5.35%	542,953
Aug 20, 2025	41.89	42.75	41.76	42.24	41.55	1.78%	338,431
Aug 19, 2025	42.84	42.99	41.42	41.50	40.82	-2.76%	370,616
Aug 18, 2025	41.38	43.18	41.25	42.68	41.98	2.50%	513,671
Aug 15, 2025	41.55	41.80	41.25	41.64	40.96	0.31%	384,500
Aug 14, 2025	42.01	42.28	41.21	41.51	40.83	-1.89%	449,476
Aug 13, 2025	41.91	42.41	41.72	42.31	41.62	0.14%	424,868
Aug 12, 2025	42.02	42.95	41.91	42.25	41.56	0.86%	558,099
Aug 11, 2025	42.67	43.07	41.20	41.89	41.20	-2.26%	691,158
Aug 8, 2025	43.47	44.33	41.91	42.86	42.16	-0.51%	1,343,663
Aug 7, 2025	43.98	44.21	42.44	43.08	42.37	-1.42%	680,287
Aug 6, 2025	43.10	45.34	42.88	43.70	42.98	0.99%	1,117,724
Aug 5, 2025	42.20	43.48	41.63	43.27	42.56	3.91%	1,020,509
Aug 4, 2025	40.49	41.75	40.49	41.64	40.96	3.61%	496,701
Aug 1, 2025	40.19	40.49	39.06	40.19	39.53	0.73%	669,502
Jul 31, 2025	40.21	40.85	39.74	39.90	39.25	-2.73%	514,292
Jul 30, 2025	40.93	42.08	40.65	41.02	40.35	-0.24%	558,695
Jul 29, 2025	40.76	41.40	40.35	41.12	40.45	0.32%	489,499
Jul 28, 2025	40.41	41.03	40.41	40.99	40.32	1.79%	373,939
Jul 25, 2025	40.30	40.55	39.61	40.27	39.61	-1.13%	397,541
Jul 24, 2025	40.55	40.89	40.28	40.73	40.06	0.44%	449,453
Jul 23, 2025	39.29	40.82	39.21	40.55	39.89	4.56%	668,210
Jul 22, 2025	38.61	39.02	38.38	38.78	38.14	0.94%	332,117
Jul 21, 2025	38.82	38.97	38.25	38.42	37.79	-1.18%	335,462
Jul 18, 2025	39.60	39.67	38.84	38.88	38.24	-0.99%	378,329
Jul 17, 2025	38.07	39.58	37.95	39.27	38.63	2.35%	583,787