International Seaways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	100.36	102.10	99.44	99.38	-	0.75%	192,037
Aug 31, 2026	101.66	101.66	97.64	98.64	98.64	-0.17%	840,625
Aug 28, 2026	99.28	101.20	98.41	98.81	98.81	-0.45%	463,498
Aug 27, 2026	95.08	100.09	94.30	99.26	99.26	5.97%	550,810
Aug 26, 2026	97.34	97.34	93.14	93.67	93.67	-5.43%	616,207
Aug 25, 2026	99.45	100.21	98.47	99.05	99.05	-0.90%	357,806
Aug 24, 2026	99.01	101.14	99.01	99.95	99.95	0.43%	407,584
Aug 21, 2026	100.44	102.36	98.96	99.52	99.52	0.16%	484,671
Aug 20, 2026	99.50	100.05	97.89	99.36	99.36	-0.35%	393,217
Aug 19, 2026	100.00	100.50	98.85	99.71	99.71	0.95%	388,365
Aug 18, 2026	99.17	99.68	97.13	98.77	98.77	0.42%	540,912
Aug 17, 2026	97.85	99.43	97.05	98.36	98.36	1.35%	570,113
Aug 14, 2026	95.63	97.64	95.02	97.05	97.05	2.00%	356,260
Aug 13, 2026	93.56	96.43	93.22	95.15	95.15	3.00%	397,037
Aug 12, 2026	89.00	93.09	88.62	92.38	92.38	3.73%	736,318
Aug 11, 2026	91.97	91.97	86.13	89.06	89.06	-1.48%	715,415
Aug 10, 2026	93.25	94.50	89.67	90.40	90.40	-2.18%	816,691
Aug 7, 2026	92.94	95.39	91.36	92.41	92.41	-0.86%	627,909
Aug 6, 2026	92.51	94.96	91.80	93.21	93.21	2.76%	427,958
Aug 5, 2026	93.11	93.68	90.01	90.71	90.71	-2.01%	403,034
Aug 4, 2026	95.05	95.05	91.76	92.57	92.57	-2.79%	538,494
Aug 3, 2026	96.17	98.23	93.91	95.23	95.23	-0.99%	455,237
Jul 31, 2026	95.41	97.07	95.00	96.18	96.18	1.02%	343,703
Jul 30, 2026	93.78	95.55	92.51	95.21	95.21	0.70%	427,234
Jul 29, 2026	94.31	95.65	92.84	94.55	94.55	1.01%	530,449
Jul 28, 2026	91.13	94.31	90.43	93.60	93.60	3.21%	511,214
Jul 27, 2026	90.00	92.07	88.92	90.69	90.69	-1.72%	533,111
Jul 24, 2026	91.25	93.48	91.25	92.28	92.28	1.02%	487,339
Jul 23, 2026	89.50	91.60	88.92	91.35	91.35	2.74%	577,618
Jul 22, 2026	90.37	90.50	88.73	88.91	88.91	-1.72%	422,823
Jul 21, 2026	89.52	92.07	88.36	90.47	90.47	2.34%	762,695
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