International Seaways, Inc. (INSW)

International Seaways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	84.85	87.27	84.52	86.67	86.67	4.05%	634,640
May 19, 2026	85.41	85.91	83.18	83.30	83.30	-2.32%	546,864
May 18, 2026	84.37	87.40	83.88	85.28	85.28	0.83%	443,255
May 15, 2026	83.72	85.28	82.68	84.58	84.58	-1.09%	584,168
May 14, 2026	85.49	86.16	83.59	85.51	85.51	0.23%	422,321
May 13, 2026	89.60	89.75	84.42	85.31	85.31	-3.50%	663,769
May 12, 2026	88.85	90.05	86.81	88.40	88.40	-1.46%	635,047
May 11, 2026	91.00	91.57	87.80	89.71	89.71	-2.08%	581,916
May 8, 2026	91.03	92.66	89.24	91.62	91.62	1.60%	717,379
May 7, 2026	90.40	91.58	87.01	90.18	90.18	5.14%	1,224,867
May 6, 2026	86.62	88.30	84.41	85.77	85.77	-2.63%	902,907
May 5, 2026	86.55	88.52	86.00	88.09	88.09	3.77%	632,334
May 4, 2026	85.11	85.92	84.25	84.89	84.89	-0.29%	408,746
May 1, 2026	82.72	85.36	81.65	85.14	85.14	2.64%	530,642
Apr 30, 2026	81.35	83.35	80.33	82.95	82.95	2.13%	814,184
Apr 29, 2026	82.71	82.93	80.49	81.22	81.22	-0.81%	619,003
Apr 28, 2026	81.08	82.95	80.19	81.88	81.88	1.59%	437,641
Apr 27, 2026	81.93	81.93	78.24	80.60	80.60	1.32%	542,696
Apr 24, 2026	76.31	79.80	76.31	79.55	79.55	3.57%	556,532
Apr 23, 2026	76.50	77.47	76.21	76.81	76.81	0.71%	307,788
Apr 22, 2026	75.92	76.39	73.14	76.27	76.27	0.41%	517,821
Apr 21, 2026	78.45	79.07	75.56	75.96	75.96	-1.94%	462,489
Apr 20, 2026	75.85	77.79	73.89	77.46	77.46	1.29%	348,659
Apr 17, 2026	77.00	78.40	74.92	76.47	76.47	1.11%	517,427
Apr 16, 2026	74.50	75.90	72.80	75.63	75.63	1.53%	470,912
Apr 15, 2026	74.50	76.00	73.54	74.49	74.49	2.76%	487,002
Apr 14, 2026	75.96	76.05	72.31	72.49	72.49	-3.62%	365,273
Apr 13, 2026	74.59	77.01	74.34	75.21	75.21	1.83%	467,528
Apr 10, 2026	73.38	74.58	72.34	73.86	73.86	-1.45%	420,348
Apr 9, 2026	76.90	77.59	73.82	74.95	74.95	-1.91%	611,464
Apr 8, 2026	71.86	76.42	71.30	76.41	76.41	3.72%	560,553
Apr 7, 2026	76.21	77.11	73.33	73.67	73.67	-2.72%	726,856
Apr 6, 2026	75.38	76.21	74.02	75.73	75.73	0.46%	453,993
Apr 2, 2026	71.15	75.72	70.59	75.38	75.38	4.36%	432,152
Apr 1, 2026	72.72	73.85	71.31	72.23	72.23	-0.89%	468,010
Mar 31, 2026	71.29	73.45	71.16	72.88	72.88	2.75%	514,574
Mar 30, 2026	71.74	72.49	69.83	70.93	70.93	-0.32%	685,197
Mar 27, 2026	69.05	71.37	68.95	71.16	71.16	1.64%	312,057
Mar 26, 2026	71.03	72.05	69.82	70.01	70.01	-0.37%	351,200
Mar 25, 2026	71.88	72.56	69.40	70.27	70.27	-3.94%	410,182
Mar 24, 2026	70.96	73.61	70.56	73.15	73.15	4.50%	439,941
Mar 23, 2026	67.76	70.40	67.31	70.00	70.00	3.32%	495,368
Mar 20, 2026	70.54	70.55	67.31	67.75	67.75	-5.30%	1,136,207
Mar 19, 2026	68.29	71.94	67.65	71.54	69.39	3.17%	521,925
Mar 18, 2026	68.89	70.95	68.24	69.34	67.26	2.38%	742,223
Mar 17, 2026	69.68	69.68	67.14	67.73	65.69	-1.31%	516,214
Mar 16, 2026	66.50	68.72	66.44	68.63	66.57	4.13%	547,839
Mar 13, 2026	66.34	66.97	65.42	65.91	63.93	-1.24%	478,590
Mar 12, 2026	69.57	69.57	66.64	66.74	64.73	-5.23%	741,388
Mar 11, 2026	72.71	72.71	69.67	70.42	68.30	-4.02%	612,883

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.