NYSE : INSW
International Seaways, Inc. — Price history
Energy · Oil & Gas Midstream · United States
Last price 113.6 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.63B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
International Seaways, Inc. (INSW) closed at 111.95 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 112.6 | 114.42 | 110.79 | 111.95 | 583,282 | -1.45% |
| 2026-10-29 | 112.86 | 114.418 | 111.43 | 113.6 | 570,350 | +1.66% |
| 2026-10-28 | 114.83 | 116.8 | 111.33 | 111.74 | 818,768 | +0.30% |
| 2026-10-27 | 112 | 114.84 | 110.24 | 111.41 | 756,534 | -2.06% |
| 2026-10-26 | 112.38 | 114.8 | 111.24 | 113.75 | 685,793 | +2.68% |
| 2026-10-23 | 109 | 113.65 | 108.47 | 110.78 | 905,173 | +2.18% |
| 2026-10-22 | 109.03 | 111.235 | 106 | 108.42 | 843,725 | -2.46% |
| 2026-10-21 | 106.55 | 111.65 | 105.3 | 111.15 | 1,221,962 | +6.10% |
| 2026-10-20 | 103.91 | 107.2 | 103.5 | 104.76 | 906,368 | -0.07% |
| 2026-10-19 | 110.74 | 112 | 101.58 | 104.83 | 1,102,590 | -4.69% |
| 2026-10-16 | 115.5 | 117.52 | 109.501 | 109.99 | 840,030 | -2.76% |
| 2026-10-15 | 113.42 | 118.5 | 112.361 | 113.11 | 807,754 | -4.74% |
| 2026-10-14 | 125.92 | 126.274 | 115.138 | 118.74 | 993,601 | -5.04% |
| 2026-10-13 | 123.26 | 125.35 | 122.65 | 125.04 | 558,086 | +0.66% |
| 2026-10-12 | 123.14 | 125.4 | 122.4 | 124.22 | 627,219 | +3.67% |
| 2026-10-09 | 121.48 | 122.749 | 119.193 | 119.82 | 559,965 | -1.64% |
| 2026-10-08 | 119.21 | 121.82 | 117.79 | 121.82 | 1,055,208 | +4.17% |
| 2026-10-07 | 117.04 | 119.105 | 116.5 | 116.94 | 692,269 | +0.41% |
| 2026-10-06 | 115 | 118.14 | 113.5 | 116.46 | 788,938 | -0.12% |
| 2026-10-05 | 119.49 | 120 | 112.63 | 116.6 | 1,086,195 | +0.68% |
| 2026-10-02 | 113.4 | 116.13 | 112.705 | 115.81 | 762,911 | +1.06% |
| 2026-10-01 | 109.5 | 114.73 | 109.2 | 114.6 | 607,770 | +4.05% |
| 2026-09-30 | 112.05 | 114.793 | 109.88 | 110.14 | 856,987 | -0.09% |
| 2026-09-29 | 107 | 110.96 | 106.77 | 110.24 | 469,500 | +1.78% |
| 2026-09-28 | 107.65 | 109.315 | 106.8 | 108.31 | 678,563 | +2.53% |
| 2026-09-25 | 104.71 | 107.5 | 103.5 | 105.64 | 498,348 | +0.75% |
| 2026-09-24 | 101.84 | 105.99 | 100.77 | 104.85 | 786,712 | +2.83% |
| 2026-09-23 | 104 | 104.24 | 99.45 | 101.96 | 601,663 | -1.91% |
| 2026-09-22 | 104.71 | 106.5 | 102.23 | 103.95 | 1,005,677 | -4.72% |
| 2026-09-21 | 109.01 | 112.82 | 107.56 | 109.1 | 889,111 | -1.84% |
| 2026-09-18 | 112.18 | 113.14 | 109.31 | 111.15 | 1,765,316 | +0.56% |
| 2026-09-17 | 109.13 | 113.13 | 108.399 | 110.53 | 635,844 | +1.05% |
| 2026-09-16 | 108 | 111.937 | 107.59 | 109.38 | 809,350 | +1.52% |
| 2026-09-15 | 105.8 | 109.8 | 105.285 | 107.74 | 1,044,669 | +1.80% |
| 2026-09-14 | 103.65 | 106.7 | 102.609 | 105.84 | 972,903 | +2.11% |
| 2026-09-11 | 101.88 | 105 | 101.56 | 103.65 | 1,029,221 | +1.48% |
| 2026-09-10 | 99.94 | 102.24 | 99.62 | 102.14 | 542,234 | +2.58% |
| 2026-09-09 | 104.5 | 105.67 | 103 | 104.62 | 643,697 | +0.78% |
| 2026-09-08 | 105.69 | 106.73 | 102.89 | 103.81 | 828,608 | -0.66% |
| 2026-09-04 | 102.21 | 105.5 | 102.21 | 104.5 | 741,540 | +2.21% |
| 2026-09-03 | 101.98 | 103.03 | 100.1 | 102.24 | 558,401 | +1.04% |
| 2026-09-02 | 99.82 | 101.55 | 99.12 | 101.19 | 603,584 | +1.43% |
| 2026-09-01 | 100.36 | 102.1 | 98.885 | 99.76 | 577,938 | +1.14% |
| 2026-08-31 | 101.66 | 101.66 | 97.64 | 98.64 | 841,613 | -0.17% |
| 2026-08-28 | 99.28 | 101.2 | 98.41 | 98.81 | 463,762 | -0.45% |
| 2026-08-27 | 95.08 | 100.09 | 94.3 | 99.26 | 551,656 | +5.97% |
| 2026-08-26 | 97.34 | 97.34 | 93.14 | 93.67 | 616,621 | -5.43% |
| 2026-08-25 | 99.45 | 100.21 | 98.465 | 99.05 | 357,993 | -0.90% |
| 2026-08-24 | 99.01 | 101.14 | 99.01 | 99.95 | 407,708 | +0.43% |
| 2026-08-21 | 100.44 | 102.36 | 98.96 | 99.52 | 486,597 | +0.16% |
| 2026-08-20 | 99.5 | 100.05 | 97.89 | 99.36 | 393,571 | -0.35% |
| 2026-08-19 | 100 | 100.5 | 98.85 | 99.71 | 388,650 | +0.95% |
| 2026-08-18 | 99.17 | 99.68 | 97.13 | 98.77 | 541,280 | +0.42% |
| 2026-08-17 | 97.85 | 99.43 | 97.05 | 98.36 | 571,862 | +1.35% |
| 2026-08-14 | 95.63 | 97.64 | 95.02 | 97.05 | 356,445 | +2.00% |
| 2026-08-13 | 93.56 | 96.43 | 93.22 | 95.15 | 397,133 | +3.00% |
| 2026-08-12 | 89 | 93.09 | 88.62 | 92.38 | 737,183 | +3.73% |
| 2026-08-11 | 91.97 | 91.97 | 86.13 | 89.06 | 715,612 | -1.48% |
| 2026-08-10 | 93.25 | 94.5 | 89.665 | 90.4 | 817,825 | -2.18% |
| 2026-08-07 | 92.94 | 95.386 | 91.36 | 92.41 | 628,709 | -0.86% |
| 2026-08-06 | 92.51 | 94.96 | 91.8 | 93.21 | 428,455 | +2.76% |
| 2026-08-05 | 93.11 | 93.68 | 90.01 | 90.71 | 403,070 | -2.01% |
| 2026-08-04 | 95.05 | 95.05 | 91.76 | 92.57 | 538,941 | -2.79% |
| 2026-08-03 | 96.17 | 98.233 | 93.91 | 95.23 | 455,415 | -0.99% |
| 2026-07-31 | 95.41 | 97.068 | 95 | 96.18 | 345,958 | +1.02% |
| 2026-07-30 | 93.78 | 95.545 | 92.51 | 95.21 | 427,505 | +0.70% |
| 2026-07-29 | 94.31 | 95.65 | 92.84 | 94.55 | 543,027 | +1.01% |
| 2026-07-28 | 91.13 | 94.31 | 90.43 | 93.6 | 511,630 | +3.21% |
| 2026-07-27 | 90 | 92.065 | 88.92 | 90.69 | 533,990 | -1.72% |
| 2026-07-24 | 91.25 | 93.48 | 91.25 | 92.28 | 487,745 | +1.02% |
| 2026-07-23 | 89.5 | 91.6 | 88.92 | 91.35 | 578,277 | +2.74% |
| 2026-07-22 | 90.37 | 90.5 | 88.73 | 88.91 | 423,101 | -1.72% |
| 2026-07-21 | 89.52 | 92.07 | 88.36 | 90.47 | 763,028 | +2.34% |
| 2026-07-20 | 88 | 90.083 | 87.88 | 88.4 | 430,973 | +1.89% |
| 2026-07-17 | 87.555 | 87.555 | 84.634 | 86.76 | 394,042 | -1.67% |
| 2026-07-16 | 88 | 90.91 | 87.29 | 88.23 | 437,847 | -0.47% |
| 2026-07-15 | 87.49 | 88.89 | 85.073 | 88.65 | 406,630 | +0.60% |
| 2026-07-14 | 88.1 | 90.91 | 86.71 | 88.12 | 508,808 | +2.26% |
| 2026-07-13 | 90 | 90.17 | 86.05 | 86.17 | 457,778 | -2.61% |
| 2026-07-10 | 83.98 | 88.54 | 83.28 | 88.48 | 383,505 | +6.63% |
| 2026-07-09 | 87.46 | 87.66 | 80.97 | 82.98 | 562,494 | -5.92% |
| 2026-07-08 | 85.23 | 88.55 | 85.07 | 88.2 | 457,536 | +3.48% |
| 2026-07-07 | 85.5 | 87.165 | 84.09 | 85.23 | 577,923 | -0.04% |
| 2026-07-06 | 82.4 | 86.755 | 81.52 | 85.26 | 458,256 | +3.47% |
| 2026-07-02 | 80.44 | 82.93 | 79.37 | 82.4 | 485,359 | +5.94% |
| 2026-07-01 | 75.87 | 78.64 | 75.87 | 77.78 | 465,102 | +1.55% |
| 2026-06-30 | 77.25 | 78.295 | 75.05 | 76.59 | 732,806 | -1.57% |
| 2026-06-29 | 78.55 | 80.949 | 76.68 | 77.81 | 860,787 | -2.14% |
| 2026-06-26 | 79.87 | 82.09 | 77.46 | 79.51 | 1,923,557 | -2.43% |
| 2026-06-25 | 87.76 | 89.4 | 81.165 | 81.49 | 903,554 | -7.10% |
| 2026-06-24 | 89.72 | 90.75 | 86.71 | 87.72 | 651,281 | -2.51% |
| 2026-06-23 | 86.91 | 90.16 | 86.55 | 89.98 | 575,529 | +1.78% |
| 2026-06-22 | 84.42 | 89.12 | 84.39 | 88.41 | 830,770 | +4.64% |
| 2026-06-18 | 81.5 | 84.58 | 79.26 | 84.49 | 913,724 | +3.73% |
| 2026-06-17 | 81.6 | 82.305 | 80.6 | 81.45 | 392,382 | -0.63% |
| 2026-06-16 | 82.29 | 83 | 80.01 | 81.97 | 405,343 | +0.69% |
| 2026-06-15 | 81.68 | 82.6 | 79.93 | 81.41 | 568,655 | -0.73% |
| 2026-06-12 | 77.09 | 82.11 | 75.361 | 82.01 | 485,558 | +5.13% |
| 2026-06-11 | 84.53 | 85.5 | 82.24 | 82.56 | 469,624 | -0.06% |
| 2026-06-10 | 81.7 | 83.29 | 81.1 | 82.61 | 467,695 | +1.71% |
| 2026-06-09 | 81.81 | 82.57 | 80.61 | 81.22 | 450,881 | -0.25% |
| 2026-06-08 | 82.25 | 82.94 | 80.4 | 81.42 | 650,508 | +0.43% |
| 2026-06-05 | 78.01 | 81.96 | 77.95 | 81.07 | 482,374 | +3.29% |
| 2026-06-04 | 77.5 | 79.005 | 77.499 | 78.49 | 374,035 | +0.67% |
| 2026-06-03 | 77.88 | 80 | 77.57 | 77.97 | 411,833 | -0.71% |
| 2026-06-02 | 79.15 | 79.225 | 76.77 | 78.53 | 420,444 | -0.67% |
| 2026-06-01 | 77.2 | 80.15 | 76.65 | 79.06 | 507,606 | +2.42% |
| 2026-05-29 | 75.25 | 77.7 | 75.083 | 77.19 | 618,385 | +0.49% |
| 2026-05-28 | 79.64 | 79.779 | 76.55 | 76.81 | 717,154 | -4.49% |
| 2026-05-27 | 81.73 | 82.57 | 79.88 | 80.42 | 468,175 | -2.78% |
| 2026-05-26 | 82.49 | 84.5 | 81.72 | 82.72 | 582,657 | -0.96% |
| 2026-05-22 | 84.29 | 84.66 | 82.28 | 83.52 | 620,199 | -1.87% |
| 2026-05-21 | 86.34 | 87.15 | 85.03 | 85.11 | 456,622 | -1.80% |
| 2026-05-20 | 84.85 | 87.27 | 84.52 | 86.67 | 665,806 | +4.05% |
| 2026-05-19 | 85.41 | 85.91 | 83.175 | 83.3 | 553,179 | -2.32% |
| 2026-05-18 | 84.37 | 87.4 | 83.876 | 85.28 | 454,695 | +0.83% |
| 2026-05-15 | 83.72 | 85.28 | 82.682 | 84.58 | 584,168 | -1.09% |
| 2026-05-14 | 85.49 | 86.16 | 83.59 | 85.51 | 422,321 | +0.23% |
| 2026-05-13 | 89.6 | 89.75 | 84.42 | 85.31 | 663,769 | -3.50% |
| 2026-05-12 | 88.85 | 90.05 | 86.81 | 88.4 | 635,047 | -1.46% |