International Seaways, Inc. (INSW)

International Seaways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	54.92	55.25	53.81	54.69	-	0.51%	417,812
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
Dec 11, 2025	49.29	49.90	48.32	48.91	48.91	-0.83%	648,227
Dec 10, 2025	49.62	49.72	48.30	49.32	49.32	-0.40%	475,231
Dec 9, 2025	50.66	50.66	49.45	49.52	49.52	-4.05%	387,609
Dec 8, 2025	51.64	52.15	51.01	51.61	50.75	0.94%	713,389
Dec 5, 2025	51.57	52.31	51.03	51.13	50.28	-0.97%	519,530
Dec 4, 2025	52.20	52.22	51.07	51.63	50.77	-1.41%	501,751
Dec 3, 2025	52.21	53.22	52.07	52.37	51.50	1.61%	501,924
Dec 2, 2025	51.24	51.73	50.50	51.54	50.68	0.10%	523,008
Dec 1, 2025	53.18	53.23	51.38	51.49	50.63	-2.79%	446,643
Nov 28, 2025	52.99	53.70	52.38	52.97	52.09	-0.23%	319,257
Nov 26, 2025	53.57	54.19	53.08	53.09	52.21	-1.39%	807,559
Nov 25, 2025	53.80	54.52	53.48	53.84	52.94	-1.17%	465,918
Nov 24, 2025	54.23	54.61	52.65	54.48	53.57	-0.02%	668,220
Nov 21, 2025	53.54	54.77	52.71	54.49	53.58	2.79%	395,795
Nov 20, 2025	54.06	55.18	52.97	53.01	52.13	-1.40%	447,855
Nov 19, 2025	53.53	54.24	53.01	53.76	52.86	-1.68%	416,050
Nov 18, 2025	53.09	54.95	52.70	54.68	53.77	2.01%	461,631
Nov 17, 2025	53.58	54.25	53.31	53.60	52.71	-0.70%	411,293
Nov 14, 2025	53.12	53.98	52.23	53.98	53.08	0.73%	423,895
Nov 13, 2025	54.11	54.62	53.34	53.59	52.70	0.09%	477,952
Nov 12, 2025	53.43	54.00	53.23	53.54	52.65	0.71%	617,509
Nov 11, 2025	53.87	54.08	52.95	53.16	52.27	-0.88%	442,427
Nov 10, 2025	53.35	54.38	53.05	53.63	52.74	0.60%	545,859
Nov 7, 2025	52.25	53.46	51.92	53.31	52.42	1.79%	594,818
Nov 6, 2025	52.00	53.90	51.32	52.37	51.50	4.45%	1,238,547
Nov 5, 2025	49.43	50.39	48.80	50.14	49.30	1.91%	412,178
Nov 4, 2025	49.11	49.80	48.75	49.20	48.38	-2.42%	495,818
Nov 3, 2025	51.13	51.15	50.11	50.42	49.58	-1.58%	457,132
Oct 31, 2025	50.70	51.29	49.75	51.23	50.38	1.95%	406,267
Oct 30, 2025	51.29	51.29	49.67	50.25	49.41	-0.93%	424,207

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.