International Seaways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2025	53.87	54.08	53.80	53.48	-	-0.28%	26,141
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%	412,063
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
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