International Seaways, Inc. - INSW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	55.09	55.85	55.85	56.91	55.09	676,613
January 12, 2026	54.92	54.46	54.46	55.25	53.81	671,400
January 09, 2026	54.66	54.41	54.41	54.67	53.3	489,302
January 08, 2026	54.14	54.51	54.51	54.6	53.15	671,976
January 07, 2026	50.25	54.11	54.11	54.27	49.73	1.11M
January 06, 2026	47.99	48.46	48.46	48.91	47.06	727,928
January 05, 2026	47.43	46.81	46.81	48.45	46.79	675,400
January 02, 2026	48.2	46.99	46.99	48.2	46.09	494,500
December 31, 2025	49.02	48.55	48.55	49.02	48.05	301,826
December 30, 2025	49.33	48.36	48.36	49.45	48.26	280,639
December 29, 2025	48.45	49.15	49.15	49.37	48.13	288,940
December 26, 2025	48.19	48.54	48.54	48.76	47.83	204,816
December 24, 2025	47.76	48.01	48.01	48.32	47.63	214,200
December 23, 2025	48.71	47.87	47.87	48.71	47.62	441,400
December 22, 2025	48.68	48.76	48.76	49.35	48.35	442,600
December 19, 2025	47.93	48.37	48.37	48.71	47.59	1.3M
December 18, 2025	48.64	48.12	48.12	48.85	47.71	404,400
December 17, 2025	49.01	49.11	49.11	49.3	48.32	708,504
December 16, 2025	48.51	48.05	48.05	48.58	47.86	556,136
December 15, 2025	48.26	48.83	48.83	48.92	48.02	445,300
December 12, 2025	48.48	48.55	48.55	48.85	48.03	391,655
December 11, 2025	49.29	48.91	48.91	49.9	48.32	648,441
December 10, 2025	49.62	49.32	49.32	49.72	48.3	475,286
December 09, 2025	50.66	49.52	49.52	50.66	49.45	387,630
December 08, 2025	51.64	51.61	50.75	52.15	51.01	715,400
December 05, 2025	51.57	51.13	50.28	52.31	51.03	519,530
December 04, 2025	52.2	51.63	50.77	52.22	51.07	501,800
December 03, 2025	52.21	52.37	52.37	53.22	52.07	501,924
December 02, 2025	51.24	51.54	51.54	51.73	50.5	523,008
December 01, 2025	53.18	51.49	51.49	53.23	51.38	446,643
November 28, 2025	52.99	52.97	52.97	53.7	52.38	319,300
November 26, 2025	53.57	53.09	53.09	54.19	53.08	807,559
November 25, 2025	53.8	53.84	53.84	54.52	53.48	465,918
November 24, 2025	54.23	54.48	54.48	54.61	52.65	668,220
November 21, 2025	53.54	54.49	54.49	54.77	52.71	395,800
November 20, 2025	54.06	53.01	53.01	55.18	52.97	447,855
November 19, 2025	53.53	53.76	53.76	54.24	53.01	416,050
November 18, 2025	53.09	54.68	54.68	54.95	52.7	461,631
November 17, 2025	53.58	53.6	53.6	54.25	53.31	411,293
November 14, 2025	53.12	53.98	53.98	53.98	52.23	423,900
November 13, 2025	54.11	53.59	53.59	54.62	53.34	477,952
November 12, 2025	53.43	53.54	53.54	54	53.23	466,897
November 11, 2025	53.87	53.16	53.16	54.08	52.94	442,400
November 10, 2025	53.35	53.63	53.63	54.38	53.05	545,859
November 07, 2025	52.25	53.31	53.31	53.46	51.92	594,818
November 06, 2025	52	52.37	52.37	53.9	51.31	1.24M
November 05, 2025	49.43	50.14	50.14	50.39	48.8	412,178
November 04, 2025	49.11	49.2	49.2	49.8	48.75	495,818
November 03, 2025	51.13	50.42	50.42	51.15	50.11	457,132
October 31, 2025	50.7	51.23	51.23	51.29	49.75	406,267
October 30, 2025	51.29	50.25	50.25	51.29	49.67	424,207
October 29, 2025	50.05	50.72	50.72	51.17	49.88	520,246
October 28, 2025	48.71	49.63	49.63	49.74	48.38	439,800
October 27, 2025	48.02	48.68	48.68	48.73	47.84	277,300
October 24, 2025	49	48.27	48.27	49.8	47.88	475,225
October 23, 2025	47.96	49.43	49.43	49.58	47.44	653,523
October 22, 2025	45.79	46.53	46.53	46.56	44.84	350,876
October 21, 2025	45.94	45.24	45.24	46.18	45.17	334,827
October 20, 2025	46.33	46.33	46.33	47.32	46.02	337,300
October 17, 2025	45.22	46.11	46.11	46.44	44.73	493,245

International Seaways, Inc. (INSW) NYSE