International Seaways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	48.68	49.35	48.35	48.98	-	1.26%	219,249
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
Oct 29, 2025	50.05	51.17	49.88	50.72	49.87	2.20%	520,246
Oct 28, 2025	48.71	49.74	48.38	49.63	48.80	1.95%	439,762
Oct 27, 2025	48.02	48.73	47.84	48.68	47.87	0.85%	277,256
Oct 24, 2025	49.00	49.80	47.88	48.27	47.47	-2.35%	475,225
Oct 23, 2025	47.62	49.58	47.44	49.43	48.61	6.23%	653,596
Oct 22, 2025	45.79	46.56	44.84	46.53	45.75	2.85%	350,876
Oct 21, 2025	45.94	46.18	45.17	45.24	44.49	-2.35%	334,827
Oct 20, 2025	46.33	47.32	46.02	46.33	45.56	0.48%	337,277
Oct 17, 2025	45.22	46.44	44.73	46.11	45.34	3.13%	493,245
Oct 16, 2025	44.51	46.08	44.25	44.71	43.96	1.66%	1,029,421
Oct 15, 2025	44.00	44.49	43.62	43.98	43.25	1.59%	431,632
Oct 14, 2025	42.82	43.71	42.26	43.29	42.57	-1.50%	343,442
Oct 13, 2025	44.00	44.47	43.59	43.95	43.22	1.03%	343,346