International Seaways, Inc. (INSW)

NYSE: INSW · Real-Time Price · USD

110.14

-0.10 (-0.09%)

At close: Sep 30, 2026, 4:00 PM EDT

110.92

+0.78 (0.71%)

After-hours: Sep 30, 2026, 7:53 PM EDT

International Seaways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	112.05	114.79	109.88	110.14	110.14	-0.09%	856,987
Sep 29, 2026	107.00	110.96	106.77	110.24	110.24	1.78%	469,500
Sep 28, 2026	107.65	109.32	106.80	108.31	108.31	2.53%	678,563
Sep 25, 2026	104.71	107.50	103.50	105.64	105.64	0.75%	498,348
Sep 24, 2026	101.84	105.99	100.77	104.85	104.85	2.83%	786,712
Sep 23, 2026	104.00	104.24	99.45	101.96	101.96	-1.91%	601,663
Sep 22, 2026	104.71	106.50	102.23	103.95	103.95	-4.72%	1,005,677
Sep 21, 2026	109.01	112.82	107.56	109.10	109.10	-1.84%	889,111
Sep 18, 2026	112.18	113.14	109.31	111.15	111.15	0.56%	1,765,316
Sep 17, 2026	109.13	113.13	108.40	110.53	110.53	1.05%	635,844
Sep 16, 2026	108.00	111.94	107.59	109.38	109.38	1.52%	809,350
Sep 15, 2026	105.80	109.80	105.29	107.74	107.74	1.80%	1,044,669
Sep 14, 2026	103.65	106.70	102.61	105.84	105.84	2.11%	972,903
Sep 11, 2026	101.88	105.00	101.56	103.65	103.65	1.48%	1,029,221
Sep 10, 2026	99.94	102.24	99.62	102.14	102.14	2.58%	542,234
Sep 9, 2026	104.50	105.67	103.00	104.62	99.57	0.78%	643,697
Sep 8, 2026	105.69	106.73	102.89	103.81	98.80	-0.66%	828,608
Sep 4, 2026	102.21	105.50	102.21	104.50	99.46	2.21%	741,540
Sep 3, 2026	101.98	103.03	100.10	102.24	97.30	1.04%	558,401
Sep 2, 2026	99.82	101.55	99.12	101.19	96.31	1.43%	603,584
Sep 1, 2026	100.36	102.10	98.89	99.76	94.94	1.14%	577,938
Aug 31, 2026	101.66	101.66	97.64	98.64	93.88	-0.17%	841,613
Aug 28, 2026	99.28	101.20	98.41	98.81	94.04	-0.45%	463,762
Aug 27, 2026	95.08	100.09	94.30	99.26	94.47	5.97%	551,656
Aug 26, 2026	97.34	97.34	93.14	93.67	89.15	-5.43%	616,621
Aug 25, 2026	99.45	100.21	98.47	99.05	94.27	-0.90%	357,993
Aug 24, 2026	99.01	101.14	99.01	99.95	95.13	0.43%	407,708
Aug 21, 2026	100.44	102.36	98.96	99.52	94.72	0.16%	486,597
Aug 20, 2026	99.50	100.05	97.89	99.36	94.56	-0.35%	393,571
Aug 19, 2026	100.00	100.50	98.85	99.71	94.90	0.95%	388,650
Aug 18, 2026	99.17	99.68	97.13	98.77	94.00	0.42%	541,280
Aug 17, 2026	97.85	99.43	97.05	98.36	93.61	1.35%	571,862
Aug 14, 2026	95.63	97.64	95.02	97.05	92.37	2.00%	356,445
Aug 13, 2026	93.56	96.43	93.22	95.15	90.56	3.00%	397,133
Aug 12, 2026	89.00	93.09	88.62	92.38	87.92	3.73%	737,183
Aug 11, 2026	91.97	91.97	86.13	89.06	84.76	-1.48%	715,612
Aug 10, 2026	93.25	94.50	89.67	90.40	86.04	-2.18%	817,825
Aug 7, 2026	92.94	95.39	91.36	92.41	87.95	-0.86%	628,709
Aug 6, 2026	92.51	94.96	91.80	93.21	88.71	2.76%	428,455
Aug 5, 2026	93.11	93.68	90.01	90.71	86.33	-2.01%	403,070
Aug 4, 2026	95.05	95.05	91.76	92.57	88.10	-2.79%	538,941
Aug 3, 2026	96.17	98.23	93.91	95.23	90.63	-0.99%	455,415
Jul 31, 2026	95.41	97.07	95.00	96.18	91.54	1.02%	345,958
Jul 30, 2026	93.78	95.55	92.51	95.21	90.61	0.70%	427,505
Jul 29, 2026	94.31	95.65	92.84	94.55	89.99	1.01%	543,027
Jul 28, 2026	91.13	94.31	90.43	93.60	89.08	3.21%	511,631
Jul 27, 2026	90.00	92.07	88.92	90.69	86.31	-1.72%	533,990
Jul 24, 2026	91.25	93.48	91.25	92.28	87.83	1.02%	487,745
Jul 23, 2026	89.50	91.60	88.92	91.35	86.94	2.74%	578,277
Jul 22, 2026	90.37	90.50	88.73	88.91	84.62	-1.72%	423,101