International Seaways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	77.25	77.47	75.05	77.36	-	-0.58%	105,539
Jun 29, 2026	78.55	80.95	76.68	77.81	77.81	-2.14%	860,146
Jun 26, 2026	79.87	82.09	77.46	79.51	79.51	-2.43%	1,900,783
Jun 25, 2026	87.76	89.40	81.17	81.49	81.49	-7.10%	903,228
Jun 24, 2026	89.72	90.75	86.71	87.72	87.72	-2.51%	638,127
Jun 23, 2026	86.91	90.16	86.55	89.98	89.98	1.78%	535,694
Jun 22, 2026	84.42	89.12	84.39	88.41	88.41	4.64%	830,377
Jun 18, 2026	81.50	84.58	79.26	84.49	84.49	3.73%	905,406
Jun 17, 2026	81.60	82.31	80.60	81.45	81.45	-0.63%	391,992
Jun 16, 2026	82.29	83.00	80.01	81.97	81.97	0.69%	404,010
Jun 15, 2026	81.68	82.60	79.93	81.41	81.41	-0.73%	568,619
Jun 12, 2026	77.09	82.11	75.36	82.01	82.01	5.13%	484,761
Jun 11, 2026	84.53	85.50	82.24	82.56	78.01	-0.06%	467,652
Jun 10, 2026	81.70	83.29	81.10	82.61	78.06	1.71%	467,695
Jun 9, 2026	81.81	82.57	80.61	81.22	76.74	-0.25%	450,881
Jun 8, 2026	82.25	82.94	80.40	81.42	76.93	0.43%	650,508
Jun 5, 2026	78.01	81.96	77.95	81.07	76.60	3.29%	482,374
Jun 4, 2026	77.50	79.01	77.50	78.49	74.16	0.67%	374,035
Jun 3, 2026	77.88	80.00	77.57	77.97	73.67	-0.71%	411,833
Jun 2, 2026	79.15	79.23	76.77	78.53	74.20	-0.67%	420,444
Jun 1, 2026	77.20	80.15	76.65	79.06	74.70	2.42%	507,606
May 29, 2026	75.25	77.70	75.08	77.19	72.94	0.49%	618,385
May 28, 2026	79.64	79.78	76.55	76.81	72.58	-4.49%	717,154
May 27, 2026	81.73	82.57	79.88	80.42	75.99	-2.78%	468,175
May 26, 2026	82.49	84.50	81.72	82.72	78.16	-0.96%	582,657
May 22, 2026	84.29	84.66	82.28	83.52	78.92	-1.87%	620,199
May 21, 2026	86.34	87.15	85.03	85.11	80.42	-1.80%	456,622
May 20, 2026	84.85	87.27	84.52	86.67	81.89	4.05%	665,806
May 19, 2026	85.41	85.91	83.18	83.30	78.71	-2.32%	553,179
May 18, 2026	84.37	87.40	83.88	85.28	80.58	0.83%	454,695
May 15, 2026	83.72	85.28	82.68	84.58	79.92	-1.09%	584,168
May 14, 2026	85.49	86.16	83.59	85.51	80.80	0.23%	422,321
May 13, 2026	89.60	89.75	84.42	85.31	80.61	-3.50%	663,769
May 12, 2026	88.85	90.05	86.81	88.40	83.53	-1.46%	635,047
May 11, 2026	91.00	91.57	87.80	89.71	84.77	-2.08%	581,916
May 8, 2026	91.03	92.66	89.24	91.62	86.57	1.60%	717,379
May 7, 2026	90.40	91.58	87.01	90.18	85.21	5.14%	1,224,867
May 6, 2026	86.62	88.30	84.41	85.77	81.04	-2.63%	902,907
May 5, 2026	86.55	88.52	86.00	88.09	83.24	3.77%	632,334
May 4, 2026	85.11	85.92	84.25	84.89	80.21	-0.29%	408,746
May 1, 2026	82.72	85.36	81.65	85.14	80.45	2.64%	530,642
Apr 30, 2026	81.35	83.35	80.33	82.95	78.38	2.13%	814,184
Apr 29, 2026	82.71	82.93	80.49	81.22	76.74	-0.81%	619,003
Apr 28, 2026	81.08	82.95	80.19	81.88	77.37	1.59%	437,641
Apr 27, 2026	81.93	81.93	78.24	80.60	76.16	1.32%	542,696
Apr 24, 2026	76.31	79.80	76.31	79.55	75.17	3.57%	556,532
Apr 23, 2026	76.50	77.47	76.21	76.81	72.58	0.71%	307,788
Apr 22, 2026	75.92	76.39	73.14	76.27	72.07	0.41%	517,821
Apr 21, 2026	78.45	79.07	75.56	75.96	71.77	-1.94%	462,489
Apr 20, 2026	75.85	77.79	73.89	77.46	73.19	1.29%	348,659