International Seaways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	45.22	46.20	44.73	46.23	-	3.40%	152,174
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
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