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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	44.51	44.71	44.71	46.08	44.25	1.03M
October 15, 2025	44	43.98	43.98	44.49	43.62	431,632
October 14, 2025	42.82	43.29	43.29	43.71	42.26	343,442
October 13, 2025	44	43.95	43.95	44.47	43.59	343,346
October 10, 2025	44.01	43.5	43.5	44.6	43.16	511,906
October 09, 2025	44.61	44.71	44.71	45.06	44.02	454,711
October 08, 2025	44.68	44.11	44.11	44.72	43.45	504,611
October 07, 2025	45.48	44.35	44.35	45.56	43.75	658,136
October 06, 2025	46.64	46.04	46.04	46.89	45.96	596,701
October 03, 2025	46.61	47.09	47.09	47.14	46.37	343,800
October 02, 2025	45.95	46.05	46.05	46.11	45.06	379,322
October 01, 2025	45.75	46.13	46.13	46.68	45.65	400,708
September 30, 2025	46.23	46.08	46.08	46.88	45.76	450,500
September 29, 2025	47.15	46.51	46.51	47.15	45.56	595,700
September 26, 2025	47.19	47.22	47.22	47.71	46.93	404,500
September 25, 2025	47.52	47.4	47.4	47.6	46.75	459,965
September 24, 2025	48.18	47.53	47.53	48.31	47.44	298,703
September 23, 2025	47.66	48.34	48.34	48.76	47.58	550,828
September 22, 2025	47.65	47.2	47.2	47.93	47.2	467,035
September 19, 2025	48.4	47.61	47.61	48.41	47.11	1.27M
September 18, 2025	48.78	48.82	48.82	49.17	48.12	412,100
September 17, 2025	48.5	49.03	49.03	49.27	48.31	563,823
September 16, 2025	49.29	48.42	48.42	49.29	48.19	468,800
September 15, 2025	48.27	49.12	49.12	49.83	48.24	562,000
September 12, 2025	47.48	47.11	47.11	48	47.06	622,300
September 11, 2025	46.46	46.9	46.9	46.95	45.76	382,079
September 10, 2025	46.59	46.21	46.21	46.59	45.91	386,644

International Seaways, Inc. (INSW) NYSE