International Seaways, Inc. (INSW)
NYSE: INSW · Real-Time Price · USD
76.41
+2.74 (3.72%)
At close: Apr 8, 2026, 4:00 PM EDT
77.72
+1.31 (1.71%)
Pre-market: Apr 9, 2026, 8:04 AM EDT
International Seaways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 71.86 | 76.42 | 71.30 | 76.41 | 76.41 | 3.72% | 560,414 |
| Apr 7, 2026 | 76.21 | 77.11 | 73.33 | 73.67 | 73.67 | -2.72% | 724,360 |
| Apr 6, 2026 | 75.38 | 76.21 | 74.02 | 75.73 | 75.73 | 0.46% | 453,025 |
| Apr 2, 2026 | 71.15 | 75.72 | 70.59 | 75.38 | 75.38 | 4.36% | 431,277 |
| Apr 1, 2026 | 72.72 | 73.85 | 71.31 | 72.23 | 72.23 | -0.89% | 453,786 |
| Mar 31, 2026 | 71.29 | 73.45 | 71.16 | 72.88 | 72.88 | 2.75% | 501,983 |
| Mar 30, 2026 | 71.74 | 72.49 | 69.83 | 70.93 | 70.93 | -0.32% | 684,741 |
| Mar 27, 2026 | 69.05 | 71.37 | 68.95 | 71.16 | 71.16 | 1.64% | 311,888 |
| Mar 26, 2026 | 71.03 | 72.05 | 69.82 | 70.01 | 70.01 | -0.37% | 351,003 |
| Mar 25, 2026 | 71.88 | 72.56 | 69.40 | 70.27 | 70.27 | -3.94% | 410,115 |
| Mar 24, 2026 | 70.96 | 73.61 | 70.56 | 73.15 | 73.15 | 4.50% | 439,877 |
| Mar 23, 2026 | 67.76 | 70.40 | 67.31 | 70.00 | 70.00 | 3.32% | 495,140 |
| Mar 20, 2026 | 70.54 | 70.55 | 67.31 | 67.75 | 67.75 | -5.30% | 1,115,205 |
| Mar 19, 2026 | 68.29 | 71.94 | 67.65 | 71.54 | 69.39 | 3.17% | 520,087 |
| 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 |
| Mar 10, 2026 | 75.04 | 76.76 | 73.04 | 73.37 | 71.17 | -3.15% | 782,581 |
| Mar 9, 2026 | 74.00 | 77.44 | 73.50 | 75.76 | 73.48 | 4.63% | 1,600,232 |
| Mar 6, 2026 | 71.18 | 72.70 | 70.01 | 72.41 | 70.23 | -0.19% | 608,661 |
| Mar 5, 2026 | 74.52 | 74.79 | 71.40 | 72.55 | 70.37 | -3.83% | 919,687 |
| Mar 4, 2026 | 74.02 | 76.11 | 73.50 | 75.44 | 73.17 | -0.22% | 701,758 |
| Mar 3, 2026 | 73.50 | 76.82 | 72.98 | 75.61 | 73.34 | -1.16% | 894,105 |
| Mar 2, 2026 | 78.32 | 78.51 | 74.09 | 76.50 | 74.20 | 1.28% | 1,168,232 |
| Feb 27, 2026 | 73.39 | 75.64 | 72.12 | 75.53 | 73.26 | 4.16% | 1,181,263 |
| Feb 26, 2026 | 71.60 | 72.73 | 68.88 | 72.51 | 70.33 | 4.30% | 861,013 |
| Feb 25, 2026 | 70.00 | 70.37 | 69.02 | 69.52 | 67.43 | -0.37% | 659,492 |
| Feb 24, 2026 | 67.71 | 69.95 | 67.16 | 69.78 | 67.68 | 4.06% | 511,847 |
| Feb 23, 2026 | 66.80 | 67.40 | 65.87 | 67.06 | 65.04 | -0.61% | 424,177 |
| Feb 20, 2026 | 66.64 | 67.49 | 65.88 | 67.47 | 65.44 | 0.66% | 518,797 |
| Feb 19, 2026 | 66.00 | 67.45 | 65.42 | 67.03 | 65.02 | 2.54% | 481,373 |
| Feb 18, 2026 | 65.09 | 66.68 | 64.92 | 65.37 | 63.41 | 1.47% | 672,308 |
| Feb 17, 2026 | 63.29 | 64.68 | 62.80 | 64.42 | 62.48 | 0.73% | 306,551 |
| Feb 13, 2026 | 62.10 | 63.95 | 61.96 | 63.95 | 62.03 | 3.03% | 343,925 |
| Feb 12, 2026 | 63.19 | 63.59 | 61.69 | 62.07 | 60.20 | -1.27% | 464,011 |
| Feb 11, 2026 | 61.85 | 62.96 | 61.04 | 62.87 | 60.98 | 3.68% | 506,476 |
| Feb 10, 2026 | 60.50 | 61.04 | 60.26 | 60.64 | 58.82 | -0.62% | 468,208 |
| Feb 9, 2026 | 60.98 | 61.56 | 60.59 | 61.02 | 59.19 | -0.07% | 367,238 |
| Feb 6, 2026 | 58.64 | 61.25 | 58.64 | 61.06 | 59.22 | 4.16% | 323,282 |
| Feb 5, 2026 | 58.36 | 59.99 | 58.00 | 58.62 | 56.86 | -0.58% | 436,807 |
| Feb 4, 2026 | 61.05 | 61.05 | 58.73 | 58.96 | 57.19 | -3.38% | 576,706 |
| Feb 3, 2026 | 60.75 | 61.20 | 59.00 | 61.02 | 59.19 | 1.06% | 409,134 |
| Feb 2, 2026 | 58.56 | 60.83 | 58.19 | 60.38 | 58.57 | 1.22% | 412,684 |
| Jan 30, 2026 | 58.63 | 60.43 | 58.60 | 59.65 | 57.86 | 0.56% | 758,793 |
| Jan 29, 2026 | 60.46 | 60.59 | 58.21 | 59.32 | 57.54 | -0.57% | 632,063 |
| Jan 28, 2026 | 57.72 | 60.00 | 57.69 | 59.66 | 57.87 | 3.85% | 532,707 |
| Jan 27, 2026 | 56.90 | 58.11 | 56.90 | 57.45 | 55.72 | 0.67% | 472,200 |