International Seaways, Inc. (INSW)
NYSE: INSW · Real-Time Price · USD
69.52
-0.26 (-0.37%)
At close: Feb 25, 2026, 4:00 PM EST
69.01
-0.51 (-0.73%)
After-hours: Feb 25, 2026, 7:57 PM EST
International Seaways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 70.00 | 70.37 | 69.02 | 69.52 | 69.52 | -0.37% | 658,939 |
| Feb 24, 2026 | 67.71 | 69.95 | 67.16 | 69.78 | 69.78 | 4.06% | 511,780 |
| Feb 23, 2026 | 66.80 | 67.40 | 65.87 | 67.06 | 67.06 | -0.61% | 414,452 |
| Feb 20, 2026 | 66.64 | 67.49 | 65.88 | 67.47 | 67.47 | 0.66% | 518,760 |
| Feb 19, 2026 | 66.00 | 67.45 | 65.42 | 67.03 | 67.03 | 2.54% | 481,130 |
| Feb 18, 2026 | 65.09 | 66.68 | 64.92 | 65.37 | 65.37 | 1.47% | 671,592 |
| Feb 17, 2026 | 63.29 | 64.68 | 62.80 | 64.42 | 64.42 | 0.73% | 306,107 |
| Feb 13, 2026 | 62.10 | 63.95 | 61.96 | 63.95 | 63.95 | 3.03% | 343,517 |
| Feb 12, 2026 | 63.19 | 63.59 | 61.69 | 62.07 | 62.07 | -1.27% | 463,730 |
| Feb 11, 2026 | 61.85 | 62.96 | 61.04 | 62.87 | 62.87 | 3.68% | 506,214 |
| Feb 10, 2026 | 60.50 | 61.04 | 60.26 | 60.64 | 60.64 | -0.62% | 468,195 |
| Feb 9, 2026 | 60.98 | 61.56 | 60.59 | 61.02 | 61.02 | -0.07% | 367,140 |
| Feb 6, 2026 | 58.64 | 61.25 | 58.64 | 61.06 | 61.06 | 4.16% | 323,043 |
| Feb 5, 2026 | 58.36 | 59.99 | 58.00 | 58.62 | 58.62 | -0.58% | 436,736 |
| 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 |