International Seaways, Inc. (INSW)

International Seaways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	36.87	37.03	36.05	36.75	36.75	1.24%	438,676
May 28, 2025	37.82	37.82	36.26	36.30	36.30	-4.15%	470,077
May 27, 2025	37.92	38.20	37.35	37.87	37.87	1.39%	580,501
May 23, 2025	36.00	37.45	36.00	37.35	37.35	2.61%	587,381
May 22, 2025	37.22	37.45	36.18	36.40	36.40	-2.91%	505,347
May 21, 2025	38.00	38.45	37.47	37.49	37.49	-1.86%	457,719
May 20, 2025	38.50	38.73	37.96	38.20	38.20	-1.50%	531,945
May 19, 2025	38.97	39.41	38.23	38.78	38.78	-1.17%	648,669
May 16, 2025	38.67	39.36	38.44	39.24	39.24	2.45%	680,310
May 15, 2025	37.77	38.35	37.62	38.30	38.30	-0.23%	507,353
May 14, 2025	38.70	39.00	38.28	38.39	38.39	-0.83%	575,925
May 13, 2025	38.02	38.96	37.79	38.71	38.71	1.87%	675,188
May 12, 2025	38.60	38.86	37.70	38.00	38.00	0.85%	766,146
May 9, 2025	36.75	37.94	36.75	37.68	37.68	2.95%	715,137
May 8, 2025	37.44	37.54	35.75	36.60	36.60	0.72%	852,222
May 7, 2025	36.38	36.52	35.83	36.34	36.34	-0.55%	582,590
May 6, 2025	36.56	37.23	36.00	36.54	36.54	0.33%	1,260,483
May 5, 2025	35.89	36.98	35.58	36.42	36.42	4.33%	1,164,641
May 2, 2025	34.50	35.02	34.01	34.91	34.91	2.80%	530,669
May 1, 2025	34.19	34.58	33.51	33.96	33.96	-	598,103
Apr 30, 2025	34.01	34.60	33.50	33.96	33.96	-2.16%	712,173
Apr 29, 2025	33.68	34.75	33.68	34.71	34.71	2.75%	809,769
Apr 28, 2025	33.69	34.21	33.28	33.78	33.78	-0.47%	701,819
Apr 25, 2025	33.01	34.18	32.90	33.94	33.94	2.14%	654,718
Apr 24, 2025	32.87	33.38	32.07	33.23	33.23	2.78%	577,425
Apr 23, 2025	32.00	32.67	31.49	32.33	32.33	1.92%	717,958
Apr 22, 2025	32.88	32.88	31.71	31.72	31.72	-2.43%	534,717
Apr 21, 2025	33.06	33.06	32.43	32.51	32.51	-2.49%	497,102
Apr 17, 2025	32.03	33.50	32.03	33.34	33.34	4.38%	581,538
Apr 16, 2025	31.52	32.18	31.01	31.94	31.94	1.85%	689,487
Apr 15, 2025	32.41	32.50	31.35	31.36	31.36	-3.30%	699,857
Apr 14, 2025	33.46	33.46	32.27	32.43	32.43	-2.44%	1,080,553
Apr 11, 2025	31.32	33.57	31.32	33.24	33.24	8.45%	924,610
Apr 10, 2025	30.79	31.17	29.76	30.65	30.65	-2.88%	892,591
Apr 9, 2025	29.52	32.41	29.03	31.56	31.56	6.59%	1,193,797
Apr 8, 2025	32.08	32.35	29.09	29.61	29.61	-6.45%	995,755
Apr 7, 2025	28.76	31.96	28.55	31.65	31.65	10.05%	1,524,018
Apr 4, 2025	28.96	28.96	27.20	28.76	28.76	-7.35%	1,697,292
Apr 3, 2025	32.07	33.00	30.95	31.04	31.04	-6.28%	1,219,232
Apr 2, 2025	33.00	33.18	32.51	33.12	33.12	-0.60%	632,117
Apr 1, 2025	33.26	33.86	33.12	33.32	33.32	0.36%	482,853
Mar 31, 2025	32.63	33.45	32.09	33.20	33.20	0.18%	658,120
Mar 28, 2025	32.63	33.23	32.32	33.14	33.14	0.82%	491,594
Mar 27, 2025	33.73	33.99	32.69	32.87	32.87	-4.14%	854,206
Mar 26, 2025	33.89	34.70	33.89	34.29	34.29	1.42%	652,187
Mar 25, 2025	34.63	34.92	33.56	33.81	33.81	-1.51%	516,402
Mar 24, 2025	33.72	34.48	33.72	34.33	34.33	1.57%	464,266
Mar 21, 2025	34.94	35.08	33.78	33.80	33.80	-4.17%	2,272,259
Mar 20, 2025	34.79	35.48	34.49	35.27	35.27	0.11%	476,777
Mar 19, 2025	34.74	35.63	34.54	35.23	35.23	2.65%	649,639

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.