International Seaways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	32.03	33.50	32.03	33.34	33.34	4.38%	581,354
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
Feb 27, 2025	37.25	37.55	33.31	33.75	33.06	-7.46%	1,721,177
Feb 26, 2025	36.37	37.05	36.01	36.47	35.73	0.63%	626,532
Feb 25, 2025	37.64	37.78	36.12	36.24	35.50	-3.46%	738,556
Feb 24, 2025	37.00	37.77	36.13	37.54	36.77	2.21%	947,801
Feb 21, 2025	37.80	37.97	36.65	36.73	35.98	-1.69%	681,662
Feb 20, 2025	38.12	38.23	37.16	37.36	36.60	-2.66%	856,476
Feb 19, 2025	38.70	39.39	37.82	38.38	37.60	-0.47%	607,914
Feb 18, 2025	38.37	39.10	38.26	38.56	37.77	0.86%	681,599
Feb 14, 2025	39.98	40.03	37.81	38.23	37.45	-1.97%	719,448
Feb 13, 2025	40.23	40.45	38.90	39.00	38.20	-3.23%	575,955
Feb 12, 2025	40.13	41.43	40.13	40.30	39.48	1.15%	754,345
Feb 11, 2025	39.76	40.30	39.39	39.84	39.03	0.71%	772,773
Feb 10, 2025	39.40	40.03	38.73	39.56	38.75	0.56%	476,400
Feb 7, 2025	39.64	40.24	39.23	39.34	38.54	-0.78%	507,364
Feb 6, 2025	40.84	40.84	39.32	39.65	38.84	-2.53%	740,269