International Seaways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	82.71	82.93	80.68	80.97	-	-1.11%	223,791
Apr 28, 2026	81.08	82.95	80.19	81.88	81.88	1.59%	436,793
Apr 27, 2026	81.93	81.93	78.24	80.60	80.60	1.32%	529,261
Apr 24, 2026	76.31	79.80	76.31	79.55	79.55	3.57%	556,482
Apr 23, 2026	76.50	77.47	76.21	76.81	76.81	0.71%	307,716
Apr 22, 2026	75.92	76.39	73.14	76.27	76.27	0.41%	517,683
Apr 21, 2026	78.45	79.07	75.56	75.96	75.96	-1.94%	461,945
Apr 20, 2026	75.85	77.79	73.89	77.46	77.46	1.29%	345,592
Apr 17, 2026	77.00	78.40	74.92	76.47	76.47	1.11%	517,286
Apr 16, 2026	74.50	75.90	72.80	75.63	75.63	1.53%	470,835
Apr 15, 2026	74.50	76.00	73.54	74.49	74.49	2.76%	486,768
Apr 14, 2026	75.96	76.05	72.31	72.49	72.49	-3.62%	365,235
Apr 13, 2026	74.59	77.01	74.34	75.21	75.21	1.83%	467,239
Apr 10, 2026	73.38	74.58	72.34	73.86	73.86	-1.45%	419,834
Apr 9, 2026	76.90	77.59	73.82	74.95	74.95	-1.91%	611,335
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