International Seaways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	38.75	38.85	38.12	38.25	38.25	-1.92%	588,317
Nov 29, 2024	39.54	39.86	38.74	39.00	39.00	-1.56%	429,949
Nov 27, 2024	38.91	40.24	38.67	39.62	39.62	0.20%	873,735
Nov 26, 2024	40.68	41.28	39.46	39.54	39.54	-3.09%	735,579
Nov 25, 2024	41.07	41.25	40.49	40.80	40.80	-1.45%	710,596
Nov 22, 2024	41.00	41.64	41.00	41.40	41.40	0.12%	487,289
Nov 21, 2024	41.60	41.75	40.86	41.35	41.35	-1.24%	530,549
Nov 20, 2024	42.15	42.44	41.60	41.87	41.87	-0.29%	519,886
Nov 19, 2024	41.71	42.26	41.56	41.99	41.99	0.26%	371,306
Nov 18, 2024	41.69	42.09	41.49	41.88	41.88	1.58%	424,783
Nov 15, 2024	42.94	42.99	41.22	41.23	41.23	-3.31%	409,494
Nov 14, 2024	42.69	43.48	42.46	42.64	42.64	0.35%	594,602
Nov 13, 2024	42.35	42.95	42.13	42.49	42.49	1.34%	733,057
Nov 12, 2024	42.31	42.35	41.50	41.93	41.93	-1.43%	748,538
Nov 11, 2024	43.05	43.18	42.05	42.54	42.54	-1.25%	668,603
Nov 8, 2024	43.49	43.96	42.56	43.08	43.08	-1.82%	732,101
Nov 7, 2024	45.00	46.10	43.81	43.88	43.88	-2.12%	794,578
Nov 6, 2024	43.89	44.96	43.36	44.83	44.83	3.39%	888,340
Nov 5, 2024	43.44	43.67	43.00	43.36	43.36	0.39%	682,049
Nov 4, 2024	43.36	43.95	43.14	43.19	43.19	-0.87%	518,702
Nov 1, 2024	43.78	43.94	43.27	43.57	43.57	0.07%	539,538
Oct 31, 2024	43.05	44.03	43.00	43.54	43.54	0.48%	648,537
Oct 30, 2024	43.87	43.90	43.06	43.33	43.33	-1.50%	782,338
Oct 29, 2024	44.55	44.69	43.69	43.99	43.99	-1.68%	419,295
Oct 28, 2024	44.58	45.08	44.16	44.74	44.74	-1.54%	576,865
Oct 25, 2024	45.20	45.72	45.07	45.44	45.44	0.96%	473,931
Oct 24, 2024	45.29	45.40	44.68	45.01	45.01	-0.16%	675,768
Oct 23, 2024	46.13	46.32	44.73	45.08	45.08	-6.06%	1,352,840
Oct 22, 2024	49.26	49.45	47.95	47.99	47.99	-3.05%	474,030
Oct 21, 2024	50.36	50.36	48.87	49.50	49.50	-0.96%	947,510
Oct 18, 2024	49.56	50.40	49.13	49.98	49.98	1.83%	810,322
Oct 17, 2024	49.32	49.63	48.51	49.08	49.08	0.10%	369,097
Oct 16, 2024	48.86	49.76	48.76	49.03	49.03	1.05%	480,498
Oct 15, 2024	49.91	50.01	48.50	48.52	48.52	-4.28%	890,853
Oct 14, 2024	51.67	51.77	50.66	50.69	50.69	-2.39%	504,259
Oct 11, 2024	51.91	52.43	51.45	51.93	51.93	-0.17%	405,134
Oct 10, 2024	51.99	52.37	51.85	52.02	52.02	0.37%	298,820
Oct 9, 2024	52.55	52.66	51.68	51.83	51.83	-2.41%	536,852
Oct 8, 2024	53.49	53.49	52.55	53.11	53.11	-1.88%	469,808
Oct 7, 2024	53.72	54.30	53.51	54.13	54.13	1.18%	550,928
Oct 4, 2024	54.75	54.84	53.33	53.50	53.50	-1.47%	489,970
Oct 3, 2024	53.28	54.63	53.05	54.30	54.30	2.47%	724,652
Oct 2, 2024	52.46	53.02	52.35	52.99	52.99	3.11%	618,933
Oct 1, 2024	50.88	52.23	50.55	51.39	51.39	-0.33%	624,747
Sep 30, 2024	51.80	51.80	50.29	51.56	51.56	-0.50%	657,242
Sep 27, 2024	51.97	52.09	51.50	51.82	51.82	-0.37%	412,839
Sep 26, 2024	51.25	52.25	51.19	52.01	52.01	2.77%	761,961
Sep 25, 2024	51.06	51.30	50.34	50.61	50.61	-2.13%	569,180
Sep 24, 2024	51.37	51.75	50.81	51.71	51.71	1.97%	570,443
Sep 23, 2024	50.36	50.94	50.09	50.71	50.71	0.94%	404,103
Sep 20, 2024	50.60	51.04	49.86	50.24	50.24	-3.01%	983,837
Sep 19, 2024	51.53	51.87	51.00	51.80	51.80	2.31%	530,434
Sep 18, 2024	51.19	51.56	50.59	50.63	50.63	-0.63%	454,094
Sep 17, 2024	50.86	51.01	50.50	50.95	50.95	0.73%	461,110
Sep 16, 2024	49.76	50.61	49.64	50.58	50.58	2.55%	568,789
Sep 13, 2024	49.49	50.31	49.21	49.32	49.32	0.39%	476,373
Sep 12, 2024	48.65	50.22	48.60	49.13	49.13	3.06%	646,112
Sep 11, 2024	47.61	48.15	47.08	47.67	47.67	-1.16%	832,087
Sep 10, 2024	49.53	49.58	47.40	48.23	46.76	-2.37%	1,083,703
Sep 9, 2024	49.45	49.95	49.20	49.40	47.89	-0.92%	707,929
Sep 6, 2024	49.70	50.52	49.43	49.86	48.34	0.44%	595,941
Sep 5, 2024	49.87	50.33	49.52	49.64	48.13	-0.36%	471,312
Sep 4, 2024	49.63	50.26	49.15	49.82	48.30	-0.06%	570,250
Sep 3, 2024	51.00	51.14	49.78	49.85	48.33	-3.82%	713,700
Aug 30, 2024	51.19	52.63	51.10	51.83	50.25	2.15%	808,886
Aug 29, 2024	50.84	50.89	50.09	50.74	49.19	0.38%	429,645
Aug 28, 2024	50.86	51.00	49.77	50.55	49.01	-1.08%	523,859
Aug 27, 2024	50.90	51.23	50.56	51.10	49.54	-0.04%	354,032
Aug 26, 2024	51.45	52.18	50.97	51.12	49.56	0.47%	466,856
Aug 23, 2024	50.14	51.37	50.14	50.88	49.33	1.82%	546,703
Aug 22, 2024	50.27	50.34	49.78	49.97	48.45	-0.46%	767,531
Aug 21, 2024	50.51	50.98	49.82	50.20	48.67	-0.10%	504,895
Aug 20, 2024	50.23	50.60	49.91	50.25	48.72	-0.40%	597,069
Aug 19, 2024	50.67	51.29	50.20	50.45	48.91	-0.47%	469,399
Aug 16, 2024	50.87	51.38	50.63	50.69	49.14	-0.22%	440,860
Aug 15, 2024	50.52	51.22	50.18	50.80	49.25	2.17%	627,609
Aug 14, 2024	49.70	50.15	49.29	49.72	48.20	1.12%	498,751
Aug 13, 2024	49.52	49.56	48.80	49.17	47.67	-1.11%	607,291
Aug 12, 2024	49.40	50.21	49.30	49.72	48.20	1.22%	520,856
Aug 9, 2024	49.13	49.70	48.86	49.12	47.62	-0.47%	638,734
Aug 8, 2024	49.13	49.68	48.38	49.35	47.85	0.63%	746,852
Aug 7, 2024	50.51	51.50	48.53	49.04	47.54	-4.16%	1,363,290
Aug 6, 2024	50.26	51.85	49.49	51.17	49.61	1.79%	594,835
Aug 5, 2024	49.25	50.56	47.85	50.27	48.74	-3.05%	741,181
Aug 2, 2024	53.24	53.28	51.62	51.85	50.27	-4.76%	749,736
Aug 1, 2024	55.97	56.15	53.83	54.44	52.78	-2.79%	772,169
Jul 31, 2024	56.13	56.66	55.80	56.00	54.29	1.27%	467,284
Jul 30, 2024	55.25	56.04	55.23	55.30	53.61	0.05%	480,874
Jul 29, 2024	55.75	56.22	54.85	55.27	53.58	0.78%	460,026
Jul 26, 2024	55.42	55.42	54.45	54.84	53.17	-0.69%	407,409
Jul 25, 2024	56.50	56.50	55.13	55.22	53.54	-2.27%	606,355
Jul 24, 2024	58.01	58.04	56.43	56.50	54.78	-2.60%	410,514
Jul 23, 2024	58.34	58.59	57.70	58.01	56.24	-1.12%	481,026
Jul 22, 2024	56.17	58.73	55.95	58.67	56.88	4.45%	659,992
Jul 19, 2024	55.44	56.19	55.00	56.17	54.46	1.70%	442,618
Jul 18, 2024	56.78	56.78	54.55	55.23	53.55	-2.30%	634,748
Jul 17, 2024	57.19	57.19	56.05	56.53	54.81	-1.15%	565,390
Jul 16, 2024	57.01	57.40	56.37	57.19	55.45	0.86%	492,537
Jul 15, 2024	56.18	57.24	55.89	56.70	54.97	1.81%	550,508
Jul 12, 2024	57.08	57.49	55.51	55.69	53.99	-2.01%	541,565