International Seaways, Inc. (INSW)
NYSE: INSW · Real-Time Price · USD
75.90
+3.49 (4.82%)
Mar 9, 2026, 3:58 PM EDT - Market open
International Seaways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 74.00 | 77.44 | 73.50 | 76.52 | - | 5.68% | 1,305,851 |
| Mar 6, 2026 | 71.18 | 72.70 | 70.01 | 72.41 | 72.41 | -0.19% | 607,073 |
| Mar 5, 2026 | 74.52 | 74.79 | 71.40 | 72.55 | 72.55 | -3.83% | 911,556 |
| Mar 4, 2026 | 74.02 | 76.11 | 73.50 | 75.44 | 75.44 | -0.22% | 694,912 |
| Mar 3, 2026 | 73.50 | 76.82 | 72.98 | 75.61 | 75.61 | -1.16% | 893,250 |
| Mar 2, 2026 | 78.32 | 78.51 | 74.09 | 76.50 | 76.50 | 1.28% | 1,165,599 |
| Feb 27, 2026 | 73.39 | 75.64 | 72.12 | 75.53 | 75.53 | 4.16% | 1,147,669 |
| Feb 26, 2026 | 71.60 | 72.73 | 68.88 | 72.51 | 72.51 | 4.30% | 840,150 |
| Feb 25, 2026 | 70.00 | 70.37 | 69.02 | 69.52 | 69.52 | -0.37% | 658,939 |
| Feb 24, 2026 | 67.71 | 69.95 | 67.16 | 69.78 | 69.78 | 4.06% | 511,780 |
| Feb 23, 2026 | 66.80 | 67.40 | 65.87 | 67.06 | 67.06 | -0.61% | 414,452 |
| Feb 20, 2026 | 66.64 | 67.49 | 65.88 | 67.47 | 67.47 | 0.66% | 518,760 |
| Feb 19, 2026 | 66.00 | 67.45 | 65.42 | 67.03 | 67.03 | 2.54% | 481,130 |
| Feb 18, 2026 | 65.09 | 66.68 | 64.92 | 65.37 | 65.37 | 1.47% | 671,592 |
| Feb 17, 2026 | 63.29 | 64.68 | 62.80 | 64.42 | 64.42 | 0.73% | 306,107 |
| Feb 13, 2026 | 62.10 | 63.95 | 61.96 | 63.95 | 63.95 | 3.03% | 343,517 |
| Feb 12, 2026 | 63.19 | 63.59 | 61.69 | 62.07 | 62.07 | -1.27% | 463,730 |
| Feb 11, 2026 | 61.85 | 62.96 | 61.04 | 62.87 | 62.87 | 3.68% | 506,214 |
| Feb 10, 2026 | 60.50 | 61.04 | 60.26 | 60.64 | 60.64 | -0.62% | 468,195 |
| Feb 9, 2026 | 60.98 | 61.56 | 60.59 | 61.02 | 61.02 | -0.07% | 367,140 |
| Feb 6, 2026 | 58.64 | 61.25 | 58.64 | 61.06 | 61.06 | 4.16% | 323,043 |
| Feb 5, 2026 | 58.36 | 59.99 | 58.00 | 58.62 | 58.62 | -0.58% | 436,736 |
| Feb 4, 2026 | 61.05 | 61.05 | 58.73 | 58.96 | 58.96 | -3.38% | 576,684 |
| Feb 3, 2026 | 60.75 | 61.20 | 59.00 | 61.02 | 61.02 | 1.06% | 408,721 |
| Feb 2, 2026 | 58.56 | 60.83 | 58.19 | 60.38 | 60.38 | 1.22% | 411,950 |
| Jan 30, 2026 | 58.63 | 60.43 | 58.60 | 59.65 | 59.65 | 0.56% | 758,245 |
| Jan 29, 2026 | 60.46 | 60.59 | 58.21 | 59.32 | 59.32 | -0.57% | 631,387 |
| Jan 28, 2026 | 57.72 | 60.00 | 57.69 | 59.66 | 59.66 | 3.85% | 531,963 |
| Jan 27, 2026 | 56.90 | 58.11 | 56.90 | 57.45 | 57.45 | 0.67% | 472,190 |
| Jan 26, 2026 | 57.98 | 58.89 | 56.83 | 57.07 | 57.07 | -0.33% | 578,283 |
| Jan 23, 2026 | 58.43 | 58.98 | 57.06 | 57.26 | 57.26 | 1.71% | 515,419 |
| Jan 22, 2026 | 57.95 | 58.06 | 55.83 | 56.30 | 56.30 | -3.05% | 496,888 |
| Jan 21, 2026 | 57.18 | 58.25 | 56.72 | 58.07 | 58.07 | 3.24% | 610,073 |
| Jan 20, 2026 | 56.00 | 56.71 | 55.48 | 56.25 | 56.25 | -0.21% | 427,839 |
| Jan 16, 2026 | 56.31 | 57.09 | 55.59 | 56.37 | 56.37 | 1.06% | 429,185 |
| Jan 15, 2026 | 57.06 | 57.09 | 54.27 | 55.78 | 55.78 | -1.20% | 443,819 |
| Jan 14, 2026 | 56.70 | 57.36 | 55.74 | 56.46 | 56.46 | 1.09% | 557,719 |
| Jan 13, 2026 | 55.09 | 56.91 | 55.09 | 55.85 | 55.85 | 2.55% | 676,278 |
| Jan 12, 2026 | 54.92 | 55.25 | 53.81 | 54.46 | 54.46 | 0.09% | 671,347 |
| Jan 9, 2026 | 54.66 | 54.67 | 53.30 | 54.41 | 54.41 | -0.18% | 489,299 |
| Jan 8, 2026 | 54.14 | 54.60 | 53.15 | 54.51 | 54.51 | 0.74% | 667,134 |
| Jan 7, 2026 | 50.25 | 54.27 | 49.73 | 54.11 | 54.11 | 11.66% | 1,107,291 |
| Jan 6, 2026 | 47.99 | 48.91 | 47.06 | 48.46 | 48.46 | 3.52% | 725,462 |
| Jan 5, 2026 | 47.43 | 48.45 | 46.79 | 46.81 | 46.81 | -0.38% | 675,349 |
| Jan 2, 2026 | 48.20 | 48.20 | 46.09 | 46.99 | 46.99 | -3.21% | 494,166 |
| Dec 31, 2025 | 49.02 | 49.02 | 48.05 | 48.55 | 48.55 | 0.39% | 301,826 |
| Dec 30, 2025 | 49.33 | 49.45 | 48.26 | 48.36 | 48.36 | -1.61% | 274,523 |
| Dec 29, 2025 | 48.45 | 49.37 | 48.13 | 49.15 | 49.15 | 1.26% | 288,873 |
| Dec 26, 2025 | 48.19 | 48.76 | 47.83 | 48.54 | 48.54 | 1.10% | 204,066 |
| Dec 24, 2025 | 47.76 | 48.32 | 47.63 | 48.01 | 48.01 | 0.29% | 209,517 |
| Dec 23, 2025 | 48.71 | 48.71 | 47.62 | 47.87 | 47.87 | -1.83% | 441,369 |
| Dec 22, 2025 | 48.68 | 49.35 | 48.35 | 48.76 | 48.76 | 0.81% | 442,559 |
| Dec 19, 2025 | 47.93 | 48.71 | 47.59 | 48.37 | 48.37 | 0.52% | 1,158,827 |
| Dec 18, 2025 | 48.64 | 48.85 | 47.71 | 48.12 | 48.12 | -2.02% | 307,123 |
| Dec 17, 2025 | 49.01 | 49.30 | 48.32 | 49.11 | 49.11 | 2.21% | 706,035 |
| Dec 16, 2025 | 48.51 | 48.58 | 47.86 | 48.05 | 48.05 | -1.60% | 546,458 |
| Dec 15, 2025 | 48.26 | 48.92 | 48.02 | 48.83 | 48.83 | 0.58% | 445,262 |
| Dec 12, 2025 | 48.48 | 48.85 | 48.03 | 48.55 | 48.55 | -0.74% | 391,647 |
| Dec 11, 2025 | 49.29 | 49.90 | 48.32 | 48.91 | 48.91 | -0.83% | 648,227 |
| Dec 10, 2025 | 49.62 | 49.72 | 48.30 | 49.32 | 49.32 | -0.40% | 475,231 |
| Dec 9, 2025 | 50.66 | 50.66 | 49.45 | 49.52 | 49.52 | -4.05% | 387,609 |
| Dec 8, 2025 | 51.64 | 52.15 | 51.01 | 51.61 | 50.75 | 0.94% | 713,389 |
| Dec 5, 2025 | 51.57 | 52.31 | 51.03 | 51.13 | 50.28 | -0.97% | 519,530 |
| Dec 4, 2025 | 52.20 | 52.22 | 51.07 | 51.63 | 50.77 | -1.41% | 501,751 |
| Dec 3, 2025 | 52.21 | 53.22 | 52.07 | 52.37 | 51.50 | 1.61% | 501,924 |
| Dec 2, 2025 | 51.24 | 51.73 | 50.50 | 51.54 | 50.68 | 0.10% | 523,008 |
| Dec 1, 2025 | 53.18 | 53.23 | 51.38 | 51.49 | 50.63 | -2.79% | 446,643 |
| Nov 28, 2025 | 52.99 | 53.70 | 52.38 | 52.97 | 52.09 | -0.23% | 319,257 |
| Nov 26, 2025 | 53.57 | 54.19 | 53.08 | 53.09 | 52.21 | -1.39% | 807,559 |
| Nov 25, 2025 | 53.80 | 54.52 | 53.48 | 53.84 | 52.94 | -1.17% | 465,918 |
| Nov 24, 2025 | 54.23 | 54.61 | 52.65 | 54.48 | 53.57 | -0.02% | 668,220 |
| Nov 21, 2025 | 53.54 | 54.77 | 52.71 | 54.49 | 53.58 | 2.79% | 395,795 |
| Nov 20, 2025 | 54.06 | 55.18 | 52.97 | 53.01 | 52.13 | -1.40% | 447,855 |
| Nov 19, 2025 | 53.53 | 54.24 | 53.01 | 53.76 | 52.86 | -1.68% | 416,050 |
| Nov 18, 2025 | 53.09 | 54.95 | 52.70 | 54.68 | 53.77 | 2.01% | 461,631 |
| Nov 17, 2025 | 53.58 | 54.25 | 53.31 | 53.60 | 52.71 | -0.70% | 411,293 |
| Nov 14, 2025 | 53.12 | 53.98 | 52.23 | 53.98 | 53.08 | 0.73% | 423,895 |
| Nov 13, 2025 | 54.11 | 54.62 | 53.34 | 53.59 | 52.70 | 0.09% | 477,952 |
| Nov 12, 2025 | 53.43 | 54.00 | 53.23 | 53.54 | 52.65 | 0.71% | 617,509 |
| Nov 11, 2025 | 53.87 | 54.08 | 52.95 | 53.16 | 52.27 | -0.88% | 442,427 |
| Nov 10, 2025 | 53.35 | 54.38 | 53.05 | 53.63 | 52.74 | 0.60% | 545,859 |
| Nov 7, 2025 | 52.25 | 53.46 | 51.92 | 53.31 | 52.42 | 1.79% | 594,818 |
| Nov 6, 2025 | 52.00 | 53.90 | 51.32 | 52.37 | 51.50 | 4.45% | 1,238,547 |
| Nov 5, 2025 | 49.43 | 50.39 | 48.80 | 50.14 | 49.30 | 1.91% | 412,178 |
| Nov 4, 2025 | 49.11 | 49.80 | 48.75 | 49.20 | 48.38 | -2.42% | 495,818 |
| Nov 3, 2025 | 51.13 | 51.15 | 50.11 | 50.42 | 49.58 | -1.58% | 457,132 |
| Oct 31, 2025 | 50.70 | 51.29 | 49.75 | 51.23 | 50.38 | 1.95% | 406,267 |
| Oct 30, 2025 | 51.29 | 51.29 | 49.67 | 50.25 | 49.41 | -0.93% | 424,207 |
| Oct 29, 2025 | 50.05 | 51.17 | 49.88 | 50.72 | 49.87 | 2.20% | 520,246 |
| Oct 28, 2025 | 48.71 | 49.74 | 48.38 | 49.63 | 48.80 | 1.95% | 439,762 |
| Oct 27, 2025 | 48.02 | 48.73 | 47.84 | 48.68 | 47.87 | 0.85% | 277,256 |
| Oct 24, 2025 | 49.00 | 49.80 | 47.88 | 48.27 | 47.47 | -2.35% | 475,225 |
| Oct 23, 2025 | 47.62 | 49.58 | 47.44 | 49.43 | 48.61 | 6.23% | 653,596 |
| Oct 22, 2025 | 45.79 | 46.56 | 44.84 | 46.53 | 45.75 | 2.85% | 350,876 |
| Oct 21, 2025 | 45.94 | 46.18 | 45.17 | 45.24 | 44.49 | -2.35% | 334,827 |
| Oct 20, 2025 | 46.33 | 47.32 | 46.02 | 46.33 | 45.56 | 0.48% | 337,277 |
| Oct 17, 2025 | 45.22 | 46.44 | 44.73 | 46.11 | 45.34 | 3.13% | 493,245 |
| Oct 16, 2025 | 44.51 | 46.08 | 44.25 | 44.71 | 43.96 | 1.66% | 1,029,421 |
| Oct 15, 2025 | 44.00 | 44.49 | 43.62 | 43.98 | 43.25 | 1.59% | 431,632 |
| Oct 14, 2025 | 42.82 | 43.71 | 42.26 | 43.29 | 42.57 | -1.50% | 343,442 |