International Seaways, Inc. (INSW)

NYSE: INSW · Real-Time Price · USD

104.76

-0.07 (-0.07%)

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

104.86

+0.10 (0.10%)

Pre-market: Oct 21, 2026, 4:03 AM EDT

International Seaways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	103.91	107.20	103.50	104.76	104.76	-0.07%	906,369
Oct 19, 2026	110.74	112.00	101.58	104.83	104.83	-4.69%	1,099,194
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
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