International Seaways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	68.89	70.20	68.24	70.02	-	3.38%	185,016
Mar 17, 2026	69.68	69.68	67.14	67.73	67.73	-1.31%	516,055
Mar 16, 2026	66.50	68.72	66.44	68.63	68.63	4.13%	547,300
Mar 13, 2026	66.34	66.97	65.42	65.91	65.91	-1.24%	478,487
Mar 12, 2026	69.57	69.57	66.64	66.74	66.74	-5.23%	740,994
Mar 11, 2026	72.71	72.71	69.67	70.42	70.42	-4.02%	611,803
Mar 10, 2026	75.04	76.76	73.04	73.37	73.37	-3.15%	780,865
Mar 9, 2026	74.00	77.44	73.50	75.76	75.76	4.63%	1,599,190
Mar 6, 2026	71.18	72.70	70.01	72.41	72.41	-0.19%	607,073
Mar 5, 2026	74.52	74.79	71.40	72.55	72.55	-3.83%	911,556
Mar 4, 2026	74.02	76.11	73.50	75.44	75.44	-0.22%	694,912
Mar 3, 2026	73.50	76.82	72.98	75.61	75.61	-1.16%	893,250
Mar 2, 2026	78.32	78.51	74.09	76.50	76.50	1.28%	1,165,599
Feb 27, 2026	73.39	75.64	72.12	75.53	75.53	4.16%	1,147,669
Feb 26, 2026	71.60	72.73	68.88	72.51	72.51	4.30%	840,150
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