International Seaways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	100.84	104.60	100.84	104.60	104.60	3.29%	566,149
Nov 11, 2026	100.94	102.17	99.20	101.27	101.27	3.07%	683,070
Nov 10, 2026	93.28	98.50	91.15	98.25	98.25	1.87%	879,792
Nov 9, 2026	98.30	101.07	95.03	96.45	96.45	-1.60%	902,674
Nov 6, 2026	97.46	98.30	95.50	98.02	98.02	3.76%	791,734
Nov 5, 2026	99.47	100.10	94.13	94.47	94.47	-4.92%	945,550
Nov 4, 2026	101.99	104.39	97.00	99.36	99.36	-5.15%	1,474,610
Nov 3, 2026	104.00	107.63	103.56	104.75	104.75	-0.88%	649,116
Nov 2, 2026	110.02	112.00	105.13	105.68	105.68	-5.60%	864,405
Oct 30, 2026	112.60	114.42	110.79	111.95	111.95	-1.45%	583,435
Oct 29, 2026	112.86	114.42	111.43	113.60	113.60	1.66%	570,350
Oct 28, 2026	114.83	116.80	111.33	111.74	111.74	0.30%	818,768
Oct 27, 2026	112.00	114.84	110.24	111.41	111.41	-2.06%	756,534
Oct 26, 2026	112.38	114.80	111.24	113.75	113.75	2.68%	685,793
Oct 23, 2026	109.00	113.65	108.47	110.78	110.78	2.18%	905,173
Oct 22, 2026	109.03	111.24	106.00	108.42	108.42	-2.46%	843,725
Oct 21, 2026	106.55	111.65	105.30	111.15	111.15	6.10%	1,221,962
Oct 20, 2026	103.91	107.20	103.50	104.76	104.76	-0.07%	906,368
Oct 19, 2026	110.74	112.00	101.58	104.83	104.83	-4.69%	1,102,590
Oct 16, 2026	115.50	117.52	109.50	109.99	109.99	-2.76%	840,030
Oct 15, 2026	113.42	118.50	112.36	113.11	113.11	-4.74%	807,754
Oct 14, 2026	125.92	126.27	115.14	118.74	118.74	-5.04%	993,601
Oct 13, 2026	123.26	125.35	122.65	125.04	125.04	0.66%	558,086
Oct 12, 2026	123.14	125.40	122.40	124.22	124.22	3.67%	627,219
Oct 9, 2026	121.48	122.75	119.19	119.82	119.82	-1.64%	559,965
Oct 8, 2026	119.21	121.82	117.79	121.82	121.82	4.17%	1,055,208
Oct 7, 2026	117.04	119.11	116.50	116.94	116.94	0.41%	692,269
Oct 6, 2026	115.00	118.14	113.50	116.46	116.46	-0.12%	788,938
Oct 5, 2026	119.49	120.00	112.63	116.60	116.60	0.68%	1,086,195
Oct 2, 2026	113.40	116.13	112.71	115.81	115.81	1.06%	762,911
Oct 1, 2026	109.50	114.73	109.20	114.60	114.60	4.05%	607,770
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