International Seaways, Inc. Common Stock (INSW)

Last Price48.55

Change+0.19 (0.39%)

NYSE · Last Trade: Jan 1st, 5:09 PM EST

Historical Prices For International Seaways, Inc. Common Stock (INSW)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	49.02	49.02	48.05	48.55	301,826	48.55
12/30/2025	49.33	49.45	48.26	48.36	280,618	48.36
12/29/2025	48.45	49.37	48.13	49.15	288,940	49.15
12/26/2025	48.19	48.76	47.83	48.54	204,816	48.54
12/24/2025	47.76	48.32	47.63	48.01	214,181	48.01
12/23/2025	48.71	48.71	47.62	47.87	441,370	47.87
12/22/2025	48.68	49.35	48.35	48.76	442,560	48.76
12/19/2025	47.93	48.71	47.59	48.37	1,302,848	48.37
12/18/2025	48.64	48.84	47.71	48.12	404,354	48.12
12/17/2025	49.01	49.30	48.32	49.11	708,477	49.11
12/16/2025	48.51	48.58	47.86	48.05	556,114	48.05
12/15/2025	48.26	48.92	48.02	48.83	445,276	48.83
12/12/2025	48.48	48.85	48.03	48.55	391,655	48.55
12/11/2025	49.29	49.90	48.32	48.91	648,335	48.91
12/10/2025	49.62	49.72	48.30	49.32	475,250	49.32
12/09/2025	50.66	50.66	49.45	49.52	387,609	49.52
12/08/2025	51.64	52.15	51.01	51.61	713,409	50.75
12/05/2025	51.57	52.31	51.03	51.13	519,530	50.28
12/04/2025	52.20	52.22	51.07	51.63	501,751	50.77
12/03/2025	52.21	53.22	52.07	52.37	501,904	51.50
12/02/2025	51.24	51.73	50.50	51.54	523,006	50.68
12/01/2025	53.18	53.23	51.38	51.49	446,620	50.63
11/28/2025	52.99	53.70	52.38	52.97	319,257	52.09
11/26/2025	53.57	54.19	53.08	53.09	807,559	52.21
11/25/2025	53.80	54.52	53.48	53.84	465,918	52.94
11/24/2025	54.23	54.61	52.65	54.48	666,596	53.57
11/21/2025	53.54	54.77	52.71	54.49	395,795	53.58
11/20/2025	54.06	55.18	52.97	53.01	447,853	52.13
11/19/2025	53.53	54.24	53.01	53.76	415,908	52.86
11/18/2025	53.09	54.95	52.70	54.68	461,568	53.77
11/17/2025	53.58	54.25	53.31	53.60	411,161	52.71
11/14/2025	53.12	53.98	52.23	53.98	423,895	53.08
11/13/2025	54.11	54.62	53.34	53.59	477,922	52.70
11/12/2025	53.43	53.99	53.23	53.54	617,459	52.65
11/11/2025	53.87	54.08	52.95	53.16	442,367	52.27
11/10/2025	53.35	54.38	53.05	53.63	545,840	52.74
11/07/2025	52.25	53.46	51.92	53.31	594,818	52.42
11/06/2025	52.00	53.90	51.31	52.37	1,238,531	51.50
11/05/2025	49.43	50.39	48.80	50.14	412,147	49.30
11/04/2025	49.11	49.80	48.75	49.20	495,815	48.38
11/03/2025	51.13	51.15	50.11	50.42	457,004	49.58
10/31/2025	50.70	51.29	49.75	51.23	406,267	50.38
10/30/2025	51.29	51.29	49.67	50.25	424,206	49.41
10/29/2025	50.05	51.10	49.88	50.72	520,246	49.87
10/28/2025	48.71	49.74	48.38	49.63	439,762	48.80
10/27/2025	48.02	48.73	47.84	48.68	277,256	47.87
10/24/2025	49.00	49.80	47.88	48.27	475,225	47.47
10/23/2025	47.62	49.58	47.44	49.43	653,543	48.61
10/22/2025	45.79	46.56	44.84	46.53	350,876	45.75
10/21/2025	45.94	46.18	45.17	45.24	334,800	44.49
10/20/2025	46.33	47.32	46.02	46.33	337,275	45.56
10/17/2025	45.22	46.44	44.73	46.11	493,245	45.34
10/16/2025	44.51	46.08	44.25	44.71	1,029,411	43.97
10/15/2025	44.00	44.49	43.62	43.98	431,627	43.25
10/14/2025	42.82	43.71	42.26	43.29	343,441	42.57
10/13/2025	44.00	44.47	43.59	43.95	343,346	43.22
10/10/2025	44.01	44.60	43.16	43.50	511,906	42.78
10/09/2025	44.61	45.06	44.02	44.71	454,711	43.97
10/08/2025	44.68	44.72	43.45	44.11	504,605	43.38
10/07/2025	45.48	45.56	43.75	44.35	658,092	43.61
10/06/2025	46.64	46.89	45.96	46.04	596,636	45.27
10/03/2025	46.61	47.14	46.37	47.09	343,786	46.31
10/02/2025	45.95	46.10	45.06	46.05	379,284	45.28