International Seaways, Inc. (INSW)
NYSE: INSW · Real-Time Price · USD
89.06
-1.34 (-1.48%)
At close: Aug 11, 2026, 4:00 PM EDT
89.10
+0.04 (0.04%)
After-hours: Aug 11, 2026, 7:47 PM EDT
International Seaways Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |