International Seaways, Inc. (INSW)

International Seaways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	81.81	82.57	80.61	81.22	81.22	-0.25%	449,136
Jun 8, 2026	82.25	82.94	80.40	81.42	81.42	0.43%	646,386
Jun 5, 2026	78.01	81.96	77.95	81.07	81.07	3.29%	474,806
Jun 4, 2026	77.50	79.01	77.50	78.49	78.49	0.67%	373,128
Jun 3, 2026	77.88	80.00	77.57	77.97	77.97	-0.71%	409,973
Jun 2, 2026	79.15	79.23	76.77	78.53	78.53	-0.67%	419,748
Jun 1, 2026	77.20	80.15	76.65	79.06	79.06	2.42%	506,884
May 29, 2026	75.25	77.70	75.08	77.19	77.19	0.49%	614,956
May 28, 2026	79.64	79.78	76.55	76.81	76.81	-4.49%	714,291
May 27, 2026	81.73	82.57	79.88	80.42	80.42	-2.78%	467,525
May 26, 2026	82.49	84.50	81.72	82.72	82.72	-0.96%	571,504
May 22, 2026	84.29	84.66	82.28	83.52	83.52	-1.87%	595,908
May 21, 2026	86.34	87.15	85.03	85.11	85.11	-1.80%	445,043
May 20, 2026	84.85	87.27	84.52	86.67	86.67	4.05%	634,640
May 19, 2026	85.41	85.91	83.18	83.30	83.30	-2.32%	546,864
May 18, 2026	84.37	87.40	83.88	85.28	85.28	0.83%	443,255
May 15, 2026	83.72	85.28	82.68	84.58	84.58	-1.09%	584,168
May 14, 2026	85.49	86.16	83.59	85.51	85.51	0.23%	422,321
May 13, 2026	89.60	89.75	84.42	85.31	85.31	-3.50%	663,769
May 12, 2026	88.85	90.05	86.81	88.40	88.40	-1.46%	635,047
May 11, 2026	91.00	91.57	87.80	89.71	89.71	-2.08%	581,916
May 8, 2026	91.03	92.66	89.24	91.62	91.62	1.60%	717,379
May 7, 2026	90.40	91.58	87.01	90.18	90.18	5.14%	1,224,867
May 6, 2026	86.62	88.30	84.41	85.77	85.77	-2.63%	902,907
May 5, 2026	86.55	88.52	86.00	88.09	88.09	3.77%	632,334
May 4, 2026	85.11	85.92	84.25	84.89	84.89	-0.29%	408,746
May 1, 2026	82.72	85.36	81.65	85.14	85.14	2.64%	530,642
Apr 30, 2026	81.35	83.35	80.33	82.95	82.95	2.13%	814,184
Apr 29, 2026	82.71	82.93	80.49	81.22	81.22	-0.81%	619,003
Apr 28, 2026	81.08	82.95	80.19	81.88	81.88	1.59%	437,641
Apr 27, 2026	81.93	81.93	78.24	80.60	80.60	1.32%	542,696
Apr 24, 2026	76.31	79.80	76.31	79.55	79.55	3.57%	556,532
Apr 23, 2026	76.50	77.47	76.21	76.81	76.81	0.71%	307,788
Apr 22, 2026	75.92	76.39	73.14	76.27	76.27	0.41%	517,821
Apr 21, 2026	78.45	79.07	75.56	75.96	75.96	-1.94%	462,489
Apr 20, 2026	75.85	77.79	73.89	77.46	77.46	1.29%	348,659
Apr 17, 2026	77.00	78.40	74.92	76.47	76.47	1.11%	517,427
Apr 16, 2026	74.50	75.90	72.80	75.63	75.63	1.53%	470,912
Apr 15, 2026	74.50	76.00	73.54	74.49	74.49	2.76%	487,002
Apr 14, 2026	75.96	76.05	72.31	72.49	72.49	-3.62%	365,273
Apr 13, 2026	74.59	77.01	74.34	75.21	75.21	1.83%	467,528
Apr 10, 2026	73.38	74.58	72.34	73.86	73.86	-1.45%	420,348
Apr 9, 2026	76.90	77.59	73.82	74.95	74.95	-1.91%	611,464
Apr 8, 2026	71.86	76.42	71.30	76.41	76.41	3.72%	560,553
Apr 7, 2026	76.21	77.11	73.33	73.67	73.67	-2.72%	726,856
Apr 6, 2026	75.38	76.21	74.02	75.73	75.73	0.46%	453,993
Apr 2, 2026	71.15	75.72	70.59	75.38	75.38	4.36%	432,152
Apr 1, 2026	72.72	73.85	71.31	72.23	72.23	-0.89%	468,010
Mar 31, 2026	71.29	73.45	71.16	72.88	72.88	2.75%	514,574
Mar 30, 2026	71.74	72.49	69.83	70.93	70.93	-0.32%	685,197

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.