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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	66.64	67.47	67.47	67.49	65.88	518,800
February 19, 2026	66	67.03	67.03	67.45	65.42	481,400
February 18, 2026	65.09	65.37	65.37	66.68	64.92	672,308
February 17, 2026	63.29	64.42	64.42	64.68	62.8	306,551
February 13, 2026	62.51	63.95	63.95	63.95	61.96	343,587
February 12, 2026	63.19	62.07	62.07	63.59	61.69	464,011
February 11, 2026	61.85	62.87	62.87	62.96	61.04	506,216
February 10, 2026	60.5	60.64	60.64	61.04	60.26	468,208
February 09, 2026	60.98	61.02	61.02	61.56	60.59	367,238
February 06, 2026	58.64	61.06	61.06	61.25	58.64	323,300
February 05, 2026	58.36	58.62	58.62	59.99	58	436,807
February 04, 2026	61.05	58.96	58.96	61.05	58.73	576,706
February 03, 2026	60.75	61.02	61.02	61.2	59	409,134
February 02, 2026	58.56	60.38	60.38	60.83	58.19	412,700
January 30, 2026	58.63	59.65	59.65	60.43	58.6	758,265
January 29, 2026	60.46	59.32	59.32	60.59	58.2	632,063
January 28, 2026	57.72	59.66	59.66	60	57.69	532,118
January 27, 2026	56.9	57.45	57.45	58.11	56.9	472,200
January 26, 2026	57.98	57.07	57.07	58.89	56.83	578,300
January 23, 2026	58.43	57.26	57.26	58.98	57.06	515,514
January 22, 2026	57.95	56.3	56.3	58.06	55.83	497,540
January 21, 2026	57.18	58.07	58.07	58.25	56.72	610,401
January 20, 2026	56	56.25	56.25	56.71	55.48	427,936
January 16, 2026	56.31	56.37	56.37	57.09	55.59	448,404
January 15, 2026	57.06	55.78	55.78	57.09	54.27	447,211
January 14, 2026	56.7	56.46	56.46	57.36	55.74	557,933
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

International Seaways, Inc. (INSW) NYSE