International Seaways, Inc. (INSW)

International Seaways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	37.87	38.02	36.70	37.02	37.02	-2.94%	940,242
Jun 26, 2025	38.41	38.48	37.82	38.14	38.14	-0.94%	458,783
Jun 25, 2025	37.29	38.61	37.28	38.50	38.50	2.89%	606,411
Jun 24, 2025	38.06	38.60	37.30	37.42	37.42	-4.27%	640,608
Jun 23, 2025	40.49	41.10	38.87	39.09	39.09	-2.66%	816,517
Jun 20, 2025	41.08	41.09	39.39	40.16	40.16	-1.95%	1,571,020
Jun 18, 2025	40.39	41.17	39.98	40.96	40.96	1.24%	852,414
Jun 17, 2025	39.33	40.98	39.33	40.46	40.46	4.14%	850,803
Jun 16, 2025	39.41	40.10	38.11	38.85	38.85	-2.66%	795,572
Jun 13, 2025	39.29	39.95	38.14	39.91	39.91	4.48%	1,142,310
Jun 12, 2025	37.73	38.46	37.24	38.20	38.20	0.71%	474,122
Jun 11, 2025	37.15	38.06	36.79	37.93	37.34	2.40%	797,530
Jun 10, 2025	37.07	37.34	36.75	37.04	36.47	0.84%	492,845
Jun 9, 2025	37.35	37.48	36.52	36.73	36.16	-1.66%	585,337
Jun 6, 2025	38.09	38.28	36.87	37.35	36.77	-0.82%	637,322
Jun 5, 2025	38.00	38.11	37.18	37.66	37.08	-0.89%	424,363
Jun 4, 2025	37.20	38.05	37.20	38.00	37.41	2.21%	509,959
Jun 3, 2025	37.05	37.43	35.60	37.18	36.61	0.03%	561,289
Jun 2, 2025	37.07	37.46	36.68	37.17	36.60	0.32%	382,477
May 30, 2025	37.13	37.53	36.76	37.05	36.48	0.82%	809,900
May 29, 2025	36.87	37.03	36.05	36.75	36.18	1.24%	438,676
May 28, 2025	37.82	37.82	36.26	36.30	35.74	-4.15%	470,077
May 27, 2025	37.92	38.20	37.35	37.87	37.28	1.39%	580,501
May 23, 2025	36.00	37.45	36.00	37.35	36.77	2.61%	587,381
May 22, 2025	37.22	37.45	36.18	36.40	35.84	-2.91%	505,347
May 21, 2025	38.00	38.45	37.47	37.49	36.91	-1.86%	457,719
May 20, 2025	38.50	38.73	37.96	38.20	37.61	-1.50%	531,945
May 19, 2025	38.97	39.41	38.23	38.78	38.18	-1.17%	648,669
May 16, 2025	38.67	39.36	38.44	39.24	38.63	2.45%	680,310
May 15, 2025	37.77	38.35	37.62	38.30	37.71	-0.23%	507,353
May 14, 2025	38.70	39.00	38.28	38.39	37.80	-0.83%	575,925
May 13, 2025	38.02	38.96	37.79	38.71	38.11	1.87%	675,188
May 12, 2025	38.60	38.86	37.70	38.00	37.41	0.85%	766,146
May 9, 2025	36.75	37.94	36.75	37.68	37.10	2.95%	715,137
May 8, 2025	37.44	37.54	35.75	36.60	36.03	0.72%	852,222
May 7, 2025	36.38	36.52	35.83	36.34	35.78	-0.55%	582,590
May 6, 2025	36.56	37.23	36.00	36.54	35.98	0.33%	1,260,483
May 5, 2025	35.89	36.98	35.58	36.42	35.86	4.33%	1,164,641
May 2, 2025	34.50	35.02	34.01	34.91	34.37	2.80%	530,669
May 1, 2025	34.19	34.58	33.51	33.96	33.44	-	598,103
Apr 30, 2025	34.01	34.60	33.50	33.96	33.44	-2.16%	712,173
Apr 29, 2025	33.68	34.75	33.68	34.71	34.17	2.75%	809,769
Apr 28, 2025	33.69	34.21	33.28	33.78	33.26	-0.47%	701,819
Apr 25, 2025	33.01	34.18	32.90	33.94	33.42	2.14%	654,718
Apr 24, 2025	32.87	33.38	32.07	33.23	32.72	2.78%	577,425
Apr 23, 2025	32.00	32.67	31.49	32.33	31.83	1.92%	717,958
Apr 22, 2025	32.88	32.88	31.71	31.72	31.23	-2.43%	534,717
Apr 21, 2025	33.06	33.06	32.43	32.51	32.01	-2.49%	497,102
Apr 17, 2025	32.03	33.50	32.03	33.34	32.82	4.38%	581,538
Apr 16, 2025	31.52	32.18	31.01	31.94	31.45	1.85%	689,487

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.