International Seaways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	38.12	38.23	37.16	37.36	37.36	-2.66%	856,156
Feb 19, 2025	38.70	39.39	37.82	38.38	38.38	-0.47%	607,914
Feb 18, 2025	38.37	39.10	38.26	38.56	38.56	0.86%	681,599
Feb 14, 2025	39.98	40.03	37.81	38.23	38.23	-1.97%	719,448
Feb 13, 2025	40.23	40.45	38.90	39.00	39.00	-3.23%	575,955
Feb 12, 2025	40.13	41.43	40.13	40.30	40.30	1.15%	754,345
Feb 11, 2025	39.76	40.30	39.39	39.84	39.84	0.71%	772,773
Feb 10, 2025	39.40	40.03	38.73	39.56	39.56	0.56%	476,400
Feb 7, 2025	39.64	40.24	39.23	39.34	39.34	-0.78%	507,364
Feb 6, 2025	40.84	40.84	39.32	39.65	39.65	-2.53%	740,269
Feb 5, 2025	40.41	40.80	39.71	40.68	40.68	-0.61%	1,087,516
Feb 4, 2025	38.71	40.97	38.30	40.93	40.93	5.03%	1,327,870
Feb 3, 2025	38.60	39.32	38.26	38.97	38.97	0.05%	603,976
Jan 31, 2025	39.10	39.76	38.21	38.95	38.95	-0.10%	864,405
Jan 30, 2025	38.06	39.19	37.70	38.99	38.99	4.03%	896,260
Jan 29, 2025	36.49	37.83	36.49	37.48	37.48	3.14%	938,153
Jan 28, 2025	36.42	36.74	35.76	36.34	36.34	1.11%	610,534
Jan 27, 2025	36.00	36.69	35.61	35.94	35.94	0.45%	872,263
Jan 24, 2025	37.15	37.18	35.39	35.78	35.78	-3.30%	977,852
Jan 23, 2025	36.61	37.16	36.37	37.00	37.00	1.84%	1,112,725
Jan 22, 2025	36.75	37.30	36.19	36.33	36.33	-1.62%	1,150,638
Jan 21, 2025	38.21	38.46	36.77	36.93	36.93	-3.95%	1,637,328
Jan 17, 2025	38.53	39.28	38.11	38.45	38.45	-2.34%	888,990
Jan 16, 2025	40.95	41.17	39.31	39.37	39.37	-5.38%	1,219,283
Jan 15, 2025	41.35	41.62	40.83	41.61	41.61	1.02%	648,961
Jan 14, 2025	40.99	41.21	40.30	41.19	41.19	-0.48%	898,506
Jan 13, 2025	41.66	42.42	40.60	41.39	41.39	1.77%	1,511,313
Jan 10, 2025	40.60	41.65	40.30	40.67	40.67	6.55%	1,713,285
Jan 8, 2025	38.01	38.62	36.88	38.17	38.17	-0.57%	976,093
Jan 7, 2025	36.44	38.48	36.44	38.39	38.39	8.42%	1,024,054
Jan 6, 2025	35.69	36.75	35.27	35.41	35.41	0.03%	972,615
Jan 3, 2025	36.26	36.30	35.18	35.40	35.40	-2.34%	719,480
Jan 2, 2025	36.59	37.40	35.89	36.25	36.25	0.86%	732,449
Dec 31, 2024	35.07	36.05	34.99	35.94	35.94	2.25%	628,571
Dec 30, 2024	35.75	35.95	34.72	35.15	35.15	-1.79%	858,800
Dec 27, 2024	36.34	36.64	35.57	35.79	35.79	-1.24%	7,364,119
Dec 26, 2024	36.71	36.84	36.10	36.24	36.24	-1.84%	1,584,002
Dec 24, 2024	36.41	37.49	35.93	36.92	36.92	9.30%	2,092,469
Dec 23, 2024	32.54	33.81	32.53	33.78	33.78	3.84%	772,372
Dec 20, 2024	32.21	33.13	32.11	32.53	32.53	0.22%	1,074,364
Dec 19, 2024	33.50	33.76	32.45	32.46	32.46	-2.76%	547,029
Dec 18, 2024	33.44	34.22	33.24	33.38	33.38	0.30%	782,591
Dec 17, 2024	33.35	33.64	32.73	33.28	33.28	-1.97%	759,431
Dec 16, 2024	34.50	34.50	33.60	33.95	33.95	-2.92%	760,252
Dec 13, 2024	34.70	35.09	34.32	34.97	34.97	-2.67%	764,846
Dec 12, 2024	36.00	36.16	35.34	35.93	34.74	-0.55%	628,467
Dec 11, 2024	37.42	37.44	36.10	36.13	34.93	-2.95%	572,886
Dec 10, 2024	37.45	37.90	37.18	37.23	36.00	-0.67%	600,340
Dec 9, 2024	37.64	38.23	37.10	37.48	36.24	1.13%	556,382
Dec 6, 2024	37.50	37.62	36.65	37.06	35.83	-1.30%	1,005,484
Dec 5, 2024	38.47	38.49	37.34	37.55	36.30	-1.55%	854,046
Dec 4, 2024	39.85	39.92	38.04	38.14	36.88	-3.95%	979,946
Dec 3, 2024	38.75	39.80	38.20	39.71	38.39	3.82%	873,449
Dec 2, 2024	38.75	38.85	38.12	38.25	36.98	-1.92%	588,317
Nov 29, 2024	39.54	39.86	38.74	39.00	37.71	-1.56%	429,949
Nov 27, 2024	38.91	40.24	38.67	39.62	38.31	0.20%	873,735
Nov 26, 2024	40.68	41.28	39.46	39.54	38.23	-3.09%	735,579
Nov 25, 2024	41.07	41.25	40.49	40.80	39.45	-1.45%	710,596
Nov 22, 2024	41.00	41.64	41.00	41.40	40.03	0.12%	487,289
Nov 21, 2024	41.60	41.75	40.86	41.35	39.98	-1.24%	530,549
Nov 20, 2024	42.15	42.44	41.60	41.87	40.48	-0.29%	519,886
Nov 19, 2024	41.71	42.26	41.56	41.99	40.60	0.26%	371,306
Nov 18, 2024	41.69	42.09	41.49	41.88	40.49	1.58%	424,783
Nov 15, 2024	42.94	42.99	41.22	41.23	39.86	-3.31%	409,494
Nov 14, 2024	42.69	43.48	42.46	42.64	41.23	0.35%	594,602
Nov 13, 2024	42.35	42.95	42.13	42.49	41.08	1.34%	733,057
Nov 12, 2024	42.31	42.35	41.50	41.93	40.54	-1.43%	748,538
Nov 11, 2024	43.05	43.18	42.05	42.54	41.13	-1.25%	668,603
Nov 8, 2024	43.49	43.96	42.56	43.08	41.65	-1.82%	732,101
Nov 7, 2024	45.00	46.10	43.81	43.88	42.42	-2.12%	794,578
Nov 6, 2024	43.89	44.96	43.36	44.83	43.34	3.39%	888,340
Nov 5, 2024	43.44	43.67	43.00	43.36	41.92	0.39%	682,049
Nov 4, 2024	43.36	43.95	43.14	43.19	41.76	-0.87%	518,702
Nov 1, 2024	43.78	43.94	43.27	43.57	42.12	0.07%	539,538
Oct 31, 2024	43.05	44.03	43.00	43.54	42.10	0.48%	648,537
Oct 30, 2024	43.87	43.90	43.06	43.33	41.89	-1.50%	782,338
Oct 29, 2024	44.55	44.69	43.69	43.99	42.53	-1.68%	419,295
Oct 28, 2024	44.58	45.08	44.16	44.74	43.26	-1.54%	576,865
Oct 25, 2024	45.20	45.72	45.07	45.44	43.93	0.96%	473,931
Oct 24, 2024	45.29	45.40	44.68	45.01	43.52	-0.16%	675,768
Oct 23, 2024	46.13	46.32	44.73	45.08	43.58	-6.06%	1,352,840
Oct 22, 2024	49.26	49.45	47.95	47.99	46.40	-3.05%	474,030
Oct 21, 2024	50.36	50.36	48.87	49.50	47.86	-0.96%	947,510
Oct 18, 2024	49.56	50.40	49.13	49.98	48.32	1.83%	810,322
Oct 17, 2024	49.32	49.63	48.51	49.08	47.45	0.10%	369,097
Oct 16, 2024	48.86	49.76	48.76	49.03	47.40	1.05%	480,498
Oct 15, 2024	49.91	50.01	48.50	48.52	46.91	-4.28%	890,853
Oct 14, 2024	51.67	51.77	50.66	50.69	49.01	-2.39%	504,259
Oct 11, 2024	51.91	52.43	51.45	51.93	50.21	-0.17%	405,134
Oct 10, 2024	51.99	52.37	51.85	52.02	50.29	0.37%	298,820
Oct 9, 2024	52.55	52.66	51.68	51.83	50.11	-2.41%	536,852
Oct 8, 2024	53.49	53.49	52.55	53.11	51.35	-1.88%	469,808
Oct 7, 2024	53.72	54.30	53.51	54.13	52.33	1.18%	550,928
Oct 4, 2024	54.75	54.84	53.33	53.50	51.73	-1.47%	489,970
Oct 3, 2024	53.28	54.63	53.05	54.30	52.50	2.47%	724,652
Oct 2, 2024	52.46	53.02	52.35	52.99	51.23	3.11%	618,933
Oct 1, 2024	50.88	52.23	50.55	51.39	49.69	-0.33%	624,747
Sep 30, 2024	51.80	51.80	50.29	51.56	49.85	-0.50%	657,242
Sep 27, 2024	51.97	52.09	51.50	51.82	50.10	-0.37%	412,839
Sep 26, 2024	51.25	52.25	51.19	52.01	50.28	2.77%	761,961