International Seaways, Inc. (INSW)
NYSE: INSW · Real-Time Price · USD
51.13
-0.50 (-0.97%)
At close: Dec 5, 2025, 4:00 PM EST
51.12
-0.01 (-0.02%)
After-hours: Dec 5, 2025, 7:00 PM EST
International Seaways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.57 | 52.31 | 51.03 | 51.13 | 51.13 | -0.97% | 519,476 |
| Dec 4, 2025 | 52.20 | 52.22 | 51.07 | 51.63 | 51.63 | -1.41% | 501,749 |
| Dec 3, 2025 | 52.21 | 53.22 | 52.07 | 52.37 | 52.37 | 1.61% | 501,263 |
| Dec 2, 2025 | 51.24 | 51.73 | 50.50 | 51.54 | 51.54 | 0.10% | 523,006 |
| Dec 1, 2025 | 53.18 | 53.23 | 51.38 | 51.49 | 51.49 | -2.79% | 446,613 |
| Nov 28, 2025 | 52.99 | 53.70 | 52.38 | 52.97 | 52.97 | -0.23% | 319,179 |
| Nov 26, 2025 | 53.57 | 54.19 | 53.08 | 53.09 | 53.09 | -1.39% | 806,496 |
| Nov 25, 2025 | 53.80 | 54.52 | 53.48 | 53.84 | 53.84 | -1.17% | 465,918 |
| Nov 24, 2025 | 54.23 | 54.61 | 52.65 | 54.48 | 54.48 | -0.02% | 666,323 |
| Nov 21, 2025 | 53.54 | 54.77 | 52.71 | 54.49 | 54.49 | 2.79% | 395,474 |
| Nov 20, 2025 | 54.06 | 55.18 | 52.97 | 53.01 | 53.01 | -1.40% | 447,853 |
| Nov 19, 2025 | 53.53 | 54.24 | 53.01 | 53.76 | 53.76 | -1.68% | 416,050 |
| Nov 18, 2025 | 53.09 | 54.95 | 52.70 | 54.68 | 54.68 | 2.01% | 461,631 |
| Nov 17, 2025 | 53.58 | 54.25 | 53.31 | 53.60 | 53.60 | -0.70% | 411,293 |
| Nov 14, 2025 | 53.12 | 53.98 | 52.23 | 53.98 | 53.98 | 0.73% | 423,895 |
| Nov 13, 2025 | 54.11 | 54.62 | 53.34 | 53.59 | 53.59 | 0.09% | 477,952 |
| Nov 12, 2025 | 53.43 | 54.00 | 53.23 | 53.54 | 53.54 | 0.71% | 617,509 |
| Nov 11, 2025 | 53.87 | 54.08 | 52.95 | 53.16 | 53.16 | -0.88% | 442,427 |
| Nov 10, 2025 | 53.35 | 54.38 | 53.05 | 53.63 | 53.63 | 0.60% | 545,859 |
| Nov 7, 2025 | 52.25 | 53.46 | 51.92 | 53.31 | 53.31 | 1.79% | 594,818 |
| Nov 6, 2025 | 52.00 | 53.90 | 51.32 | 52.37 | 52.37 | 4.45% | 1,238,547 |
| Nov 5, 2025 | 49.43 | 50.39 | 48.80 | 50.14 | 50.14 | 1.91% | 412,178 |
| Nov 4, 2025 | 49.11 | 49.80 | 48.75 | 49.20 | 49.20 | -2.42% | 495,818 |
| Nov 3, 2025 | 51.13 | 51.15 | 50.11 | 50.42 | 50.42 | -1.58% | 457,132 |
| Oct 31, 2025 | 50.70 | 51.29 | 49.75 | 51.23 | 51.23 | 1.95% | 406,267 |
| Oct 30, 2025 | 51.29 | 51.29 | 49.67 | 50.25 | 50.25 | -0.93% | 424,207 |
| Oct 29, 2025 | 50.05 | 51.17 | 49.88 | 50.72 | 50.72 | 2.20% | 520,246 |
| Oct 28, 2025 | 48.71 | 49.74 | 48.38 | 49.63 | 49.63 | 1.95% | 439,762 |
| Oct 27, 2025 | 48.02 | 48.73 | 47.84 | 48.68 | 48.68 | 0.85% | 277,256 |
| Oct 24, 2025 | 49.00 | 49.80 | 47.88 | 48.27 | 48.27 | -2.35% | 475,225 |
| Oct 23, 2025 | 47.62 | 49.58 | 47.44 | 49.43 | 49.43 | 6.23% | 653,596 |
| Oct 22, 2025 | 45.79 | 46.56 | 44.84 | 46.53 | 46.53 | 2.85% | 350,876 |
| Oct 21, 2025 | 45.94 | 46.18 | 45.17 | 45.24 | 45.24 | -2.35% | 334,827 |
| Oct 20, 2025 | 46.33 | 47.32 | 46.02 | 46.33 | 46.33 | 0.48% | 337,277 |
| Oct 17, 2025 | 45.22 | 46.44 | 44.73 | 46.11 | 46.11 | 3.13% | 493,245 |
| Oct 16, 2025 | 44.51 | 46.08 | 44.25 | 44.71 | 44.71 | 1.66% | 1,029,421 |
| Oct 15, 2025 | 44.00 | 44.49 | 43.62 | 43.98 | 43.98 | 1.59% | 431,632 |
| Oct 14, 2025 | 42.82 | 43.71 | 42.26 | 43.29 | 43.29 | -1.50% | 343,442 |
| Oct 13, 2025 | 44.00 | 44.47 | 43.59 | 43.95 | 43.95 | 1.03% | 343,346 |
| Oct 10, 2025 | 44.01 | 44.60 | 43.16 | 43.50 | 43.50 | -2.71% | 511,906 |
| Oct 9, 2025 | 44.61 | 45.06 | 44.02 | 44.71 | 44.71 | 1.36% | 454,711 |
| Oct 8, 2025 | 44.68 | 44.72 | 43.45 | 44.11 | 44.11 | -0.54% | 504,611 |
| Oct 7, 2025 | 45.48 | 45.56 | 43.76 | 44.35 | 44.35 | -3.67% | 658,136 |
| Oct 6, 2025 | 46.64 | 46.89 | 45.96 | 46.04 | 46.04 | -2.23% | 596,701 |
| Oct 3, 2025 | 46.61 | 47.14 | 46.37 | 47.09 | 47.09 | 2.26% | 343,786 |
| Oct 2, 2025 | 45.95 | 46.11 | 45.06 | 46.05 | 46.05 | -0.17% | 379,322 |
| Oct 1, 2025 | 45.75 | 46.68 | 45.65 | 46.13 | 46.13 | 0.11% | 400,708 |
| Sep 30, 2025 | 46.23 | 46.88 | 45.76 | 46.08 | 46.08 | -0.92% | 450,484 |
| Sep 29, 2025 | 47.15 | 47.15 | 45.56 | 46.51 | 46.51 | -1.50% | 595,681 |
| Sep 26, 2025 | 47.19 | 47.71 | 46.93 | 47.22 | 47.22 | -0.38% | 404,491 |
| Sep 25, 2025 | 47.52 | 47.60 | 46.75 | 47.40 | 47.40 | -0.27% | 459,965 |
| Sep 24, 2025 | 48.18 | 48.31 | 47.44 | 47.53 | 47.53 | -1.68% | 298,703 |
| Sep 23, 2025 | 47.66 | 48.76 | 47.58 | 48.34 | 48.34 | 2.42% | 550,828 |
| Sep 22, 2025 | 47.65 | 47.93 | 47.20 | 47.20 | 47.20 | -0.86% | 467,035 |
| Sep 19, 2025 | 48.40 | 48.41 | 47.11 | 47.61 | 47.61 | -2.48% | 1,273,527 |
| Sep 18, 2025 | 48.78 | 49.17 | 48.12 | 48.82 | 48.82 | -0.43% | 412,122 |
| Sep 17, 2025 | 48.50 | 49.27 | 48.31 | 49.03 | 49.03 | 1.26% | 563,839 |
| Sep 16, 2025 | 49.29 | 49.29 | 48.19 | 48.42 | 48.42 | -1.43% | 468,785 |
| Sep 15, 2025 | 48.27 | 49.83 | 48.25 | 49.12 | 49.12 | 4.27% | 561,958 |
| Sep 12, 2025 | 47.48 | 48.00 | 47.06 | 47.11 | 47.11 | 0.45% | 622,279 |
| Sep 11, 2025 | 46.39 | 46.95 | 45.76 | 46.90 | 46.90 | 1.49% | 461,734 |
| Sep 10, 2025 | 46.59 | 46.59 | 45.91 | 46.21 | 46.21 | -2.28% | 386,644 |
| Sep 9, 2025 | 47.55 | 47.55 | 46.50 | 47.29 | 46.52 | -0.86% | 516,995 |
| Sep 8, 2025 | 47.37 | 48.00 | 46.71 | 47.70 | 46.92 | 1.94% | 874,413 |
| Sep 5, 2025 | 45.81 | 47.13 | 45.81 | 46.79 | 46.03 | 1.65% | 577,093 |
| Sep 4, 2025 | 45.47 | 46.38 | 44.92 | 46.03 | 45.28 | 0.09% | 406,119 |
| Sep 3, 2025 | 45.47 | 46.43 | 45.40 | 45.99 | 45.24 | 1.77% | 521,984 |
| Sep 2, 2025 | 45.44 | 45.63 | 44.82 | 45.19 | 44.45 | -0.51% | 513,159 |
| Aug 29, 2025 | 45.31 | 45.52 | 44.48 | 45.42 | 44.68 | 0.42% | 715,105 |
| Aug 28, 2025 | 45.05 | 45.40 | 44.49 | 45.23 | 44.49 | 1.10% | 443,151 |
| Aug 27, 2025 | 44.00 | 45.05 | 43.99 | 44.74 | 44.01 | 1.41% | 304,847 |
| Aug 26, 2025 | 43.84 | 44.33 | 43.58 | 44.12 | 43.40 | -0.47% | 452,822 |
| Aug 25, 2025 | 44.46 | 44.66 | 43.93 | 44.33 | 43.61 | -0.89% | 292,613 |
| Aug 22, 2025 | 44.69 | 45.44 | 44.46 | 44.73 | 44.00 | 0.52% | 686,596 |
| Aug 21, 2025 | 42.41 | 44.56 | 42.37 | 44.50 | 43.78 | 5.35% | 542,953 |
| Aug 20, 2025 | 41.89 | 42.75 | 41.76 | 42.24 | 41.55 | 1.78% | 338,431 |
| Aug 19, 2025 | 42.84 | 42.99 | 41.42 | 41.50 | 40.82 | -2.76% | 370,616 |
| Aug 18, 2025 | 41.38 | 43.18 | 41.25 | 42.68 | 41.99 | 2.50% | 513,671 |
| Aug 15, 2025 | 41.55 | 41.80 | 41.25 | 41.64 | 40.96 | 0.31% | 384,500 |
| Aug 14, 2025 | 42.01 | 42.28 | 41.21 | 41.51 | 40.83 | -1.89% | 449,476 |
| Aug 13, 2025 | 41.91 | 42.41 | 41.72 | 42.31 | 41.62 | 0.14% | 424,868 |
| Aug 12, 2025 | 42.02 | 42.95 | 41.91 | 42.25 | 41.56 | 0.86% | 558,099 |
| Aug 11, 2025 | 42.67 | 43.07 | 41.20 | 41.89 | 41.21 | -2.26% | 691,158 |
| Aug 8, 2025 | 43.47 | 44.33 | 41.91 | 42.86 | 42.16 | -0.51% | 1,343,663 |
| Aug 7, 2025 | 43.98 | 44.21 | 42.44 | 43.08 | 42.38 | -1.42% | 680,287 |
| Aug 6, 2025 | 43.10 | 45.34 | 42.88 | 43.70 | 42.99 | 0.99% | 1,117,724 |
| Aug 5, 2025 | 42.20 | 43.48 | 41.63 | 43.27 | 42.57 | 3.91% | 1,020,509 |
| Aug 4, 2025 | 40.49 | 41.75 | 40.49 | 41.64 | 40.96 | 3.61% | 496,701 |
| Aug 1, 2025 | 40.19 | 40.49 | 39.06 | 40.19 | 39.54 | 0.73% | 669,502 |
| Jul 31, 2025 | 40.21 | 40.85 | 39.74 | 39.90 | 39.25 | -2.73% | 514,292 |
| Jul 30, 2025 | 40.93 | 42.08 | 40.65 | 41.02 | 40.35 | -0.24% | 558,695 |
| Jul 29, 2025 | 40.76 | 41.40 | 40.35 | 41.12 | 40.45 | 0.32% | 489,499 |
| Jul 28, 2025 | 40.41 | 41.03 | 40.41 | 40.99 | 40.32 | 1.79% | 373,939 |
| Jul 25, 2025 | 40.30 | 40.55 | 39.61 | 40.27 | 39.61 | -1.13% | 397,541 |
| Jul 24, 2025 | 40.55 | 40.89 | 40.28 | 40.73 | 40.07 | 0.44% | 449,453 |
| Jul 23, 2025 | 39.29 | 40.82 | 39.21 | 40.55 | 39.89 | 4.56% | 668,210 |
| Jul 22, 2025 | 38.61 | 39.02 | 38.38 | 38.78 | 38.15 | 0.94% | 332,117 |
| Jul 21, 2025 | 38.82 | 38.97 | 38.25 | 38.42 | 37.79 | -1.18% | 335,462 |
| Jul 18, 2025 | 39.60 | 39.67 | 38.84 | 38.88 | 38.25 | -0.99% | 378,329 |
| Jul 17, 2025 | 38.07 | 39.58 | 37.95 | 39.27 | 38.63 | 2.35% | 583,787 |