International Seaways, Inc. (INSW)

NYSE: INSW · Real-Time Price · USD

88.40

+1.64 (1.89%)

At close: Jul 20, 2026, 4:00 PM EDT

88.50

+0.10 (0.11%)

After-hours: Jul 20, 2026, 7:51 PM EDT

International Seaways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	88.00	90.08	87.88	88.40	88.40	1.89%	405,584
Jul 17, 2026	87.56	87.56	84.63	86.76	86.76	-1.67%	394,014
Jul 16, 2026	88.00	90.91	87.29	88.23	88.23	-0.47%	437,467
Jul 15, 2026	87.49	88.89	85.07	88.65	88.65	0.60%	406,362
Jul 14, 2026	88.10	90.91	86.71	88.12	88.12	2.26%	506,905
Jul 13, 2026	90.00	90.17	86.05	86.17	86.17	-2.61%	406,377
Jul 10, 2026	83.98	88.54	83.28	88.48	88.48	6.63%	383,178
Jul 9, 2026	87.46	87.66	80.97	82.98	82.98	-5.92%	562,371
Jul 8, 2026	85.23	88.55	85.07	88.20	88.20	3.48%	457,304
Jul 7, 2026	85.50	87.17	84.09	85.23	85.23	-0.04%	576,808
Jul 6, 2026	82.40	86.76	81.52	85.26	85.26	3.47%	458,145
Jul 2, 2026	80.44	82.93	79.37	82.40	82.40	5.94%	484,888
Jul 1, 2026	75.87	78.64	75.87	77.78	77.78	1.55%	464,861
Jun 30, 2026	77.25	78.30	75.05	76.59	76.59	-1.57%	732,419
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