International Seaways, Inc. INSW
NYSE · United States · Transportation
$114.60+4.46 (+4.05%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $114.47 | +3.93% | $109.50 | $114.47 | $109.20 | 346.70K |
| 2026-09-30 | $110.14 | -0.09% | $112.05 | $114.79 | $109.88 | 857.10K |
| 2026-09-29 | $110.24 | +1.78% | $107.00 | $110.96 | $106.77 | 469.80K |
| 2026-09-28 | $108.31 | +2.53% | $107.65 | $109.32 | $106.80 | 678.60K |
| 2026-09-25 | $105.64 | +0.75% | $104.71 | $107.50 | $103.50 | 498.40K |
| 2026-09-24 | $104.85 | +2.83% | $101.84 | $105.99 | $100.77 | 786.80K |
| 2026-09-23 | $101.96 | -1.91% | $104.00 | $104.24 | $99.45 | 601.70K |
| 2026-09-22 | $103.95 | -4.72% | $104.71 | $106.50 | $102.23 | 1.01M |
| 2026-09-21 | $109.10 | -1.84% | $109.01 | $112.82 | $107.56 | 889.50K |
| 2026-09-18 | $111.15 | +0.56% | $112.18 | $113.14 | $109.31 | 1.80M |
| 2026-09-17 | $110.53 | +1.05% | $109.13 | $113.13 | $108.40 | 659.20K |
| 2026-09-16 | $109.38 | +1.52% | $108.00 | $111.94 | $107.59 | 809.80K |
| 2026-09-15 | $107.74 | +1.80% | $105.80 | $109.80 | $105.29 | 1.05M |
| 2026-09-14 | $105.84 | +2.11% | $103.65 | $106.70 | $102.61 | 973.40K |
| 2026-09-11 | $103.65 | +1.48% | $101.88 | $105.00 | $101.56 | 1.03M |
| 2026-09-10 | $102.14 | -2.37% | $99.94 | $102.24 | $99.62 | 543.40K |
| 2026-09-09 | $104.62 | +0.78% | $104.50 | $105.67 | $103.00 | 644.30K |
| 2026-09-08 | $103.81 | -0.66% | $105.69 | $106.73 | $102.89 | 828.40K |
| 2026-09-04 | $104.50 | +2.21% | $102.21 | $105.50 | $102.21 | 739.70K |
| 2026-09-03 | $102.24 | +1.04% | $101.98 | $103.03 | $100.10 | 557.00K |
| 2026-09-02 | $101.19 | +1.43% | $99.82 | $101.55 | $99.12 | 603.00K |
| 2026-09-01 | $99.76 | +1.14% | $100.36 | $102.10 | $98.89 | 577.70K |
| 2026-08-31 | $98.64 | -0.17% | $101.66 | $101.66 | $97.64 | 841.60K |
| 2026-08-28 | $98.81 | -0.45% | $99.28 | $101.20 | $98.41 | 463.50K |
| 2026-08-27 | $99.26 | +5.97% | $95.08 | $100.09 | $94.30 | 551.50K |
| 2026-08-26 | $93.67 | -5.43% | $97.34 | $97.34 | $93.14 | 616.50K |
| 2026-08-25 | $99.05 | -0.90% | $99.45 | $100.21 | $98.46 | 357.90K |
| 2026-08-24 | $99.95 | +0.43% | $99.01 | $101.14 | $99.01 | 407.60K |
| 2026-08-21 | $99.52 | +0.16% | $100.44 | $102.36 | $98.96 | 485.10K |
| 2026-08-20 | $99.36 | -0.35% | $99.50 | $100.05 | $97.89 | 393.50K |
| 2026-08-19 | $99.71 | +0.95% | $100.00 | $100.50 | $98.85 | 388.40K |
| 2026-08-18 | $98.77 | +0.42% | $99.17 | $99.68 | $97.13 | 541.20K |
| 2026-08-17 | $98.36 | +1.35% | $97.85 | $99.43 | $97.05 | 571.90K |
| 2026-08-14 | $97.05 | +2.00% | $95.63 | $97.64 | $95.02 | 356.40K |
| 2026-08-13 | $95.15 | +3.00% | $93.56 | $96.43 | $93.22 | 397.10K |
| 2026-08-12 | $92.38 | +3.73% | $89.00 | $93.09 | $88.62 | 737.10K |
| 2026-08-11 | $89.06 | -1.48% | $91.97 | $91.97 | $86.13 | 715.50K |
| 2026-08-10 | $90.40 | -2.18% | $93.25 | $94.50 | $89.67 | 817.70K |
| 2026-08-07 | $92.41 | -0.86% | $92.94 | $95.39 | $91.36 | 628.70K |
| 2026-08-06 | $93.21 | +2.76% | $92.51 | $94.96 | $91.80 | 428.10K |
| 2026-08-05 | $90.71 | -2.01% | $93.11 | $93.68 | $90.01 | 403.10K |
| 2026-08-04 | $92.57 | -2.79% | $95.05 | $95.05 | $91.76 | 538.70K |
| 2026-08-03 | $95.23 | -0.99% | $96.17 | $98.23 | $93.91 | 455.30K |
| 2026-07-31 | $96.18 | +1.02% | $95.41 | $97.07 | $95.00 | 346.00K |
| 2026-07-30 | $95.21 | +0.70% | $93.78 | $95.54 | $92.51 | 427.30K |
| 2026-07-29 | $94.55 | +1.01% | $94.31 | $95.65 | $92.84 | 542.90K |
| 2026-07-28 | $93.60 | +3.21% | $91.13 | $94.31 | $90.43 | 511.60K |
| 2026-07-27 | $90.69 | -1.72% | $90.00 | $92.07 | $88.92 | 533.40K |
| 2026-07-24 | $92.28 | +1.02% | $91.25 | $93.48 | $91.25 | 487.60K |
| 2026-07-23 | $91.35 | +2.74% | $89.50 | $91.60 | $88.92 | 577.90K |
| 2026-07-22 | $88.91 | -1.72% | $90.37 | $90.50 | $88.73 | 423.10K |
| 2026-07-21 | $90.47 | +2.34% | $89.52 | $92.07 | $88.36 | 762.80K |
| 2026-07-20 | $88.40 | +1.89% | $88.00 | $90.08 | $87.88 | 431.00K |
| 2026-07-17 | $86.76 | -1.67% | $87.56 | $87.56 | $84.63 | 394.00K |
| 2026-07-16 | $88.23 | -0.47% | $88.00 | $90.91 | $87.29 | 437.70K |
| 2026-07-15 | $88.65 | +0.60% | $87.49 | $88.89 | $85.07 | 406.60K |
| 2026-07-14 | $88.12 | +2.26% | $88.10 | $90.91 | $86.71 | 508.80K |
| 2026-07-13 | $86.17 | -2.61% | $90.00 | $90.17 | $86.05 | 457.70K |
| 2026-07-10 | $88.48 | +6.63% | $83.98 | $88.54 | $83.28 | 383.30K |
| 2026-07-09 | $82.98 | -5.92% | $87.46 | $87.66 | $80.97 | 562.40K |
| 2026-07-08 | $88.20 | +3.48% | $85.23 | $88.55 | $85.07 | 457.50K |
| 2026-07-07 | $85.23 | -0.04% | $85.50 | $87.17 | $84.09 | 577.90K |
| 2026-07-06 | $85.26 | +3.47% | $82.40 | $86.75 | $81.52 | 458.20K |
| 2026-07-02 | $82.40 | +5.94% | $80.44 | $82.93 | $79.37 | 485.20K |
| 2026-07-01 | $77.78 | +1.55% | $75.87 | $78.64 | $75.87 | 464.90K |
| 2026-06-30 | $76.59 | -1.57% | $77.25 | $78.29 | $75.05 | 732.70K |
| 2026-06-29 | $77.81 | -2.14% | $78.55 | $80.95 | $76.68 | 860.80K |
| 2026-06-26 | $79.51 | -2.43% | $79.87 | $82.09 | $77.46 | 1.92M |
| 2026-06-25 | $81.49 | -7.10% | $87.76 | $89.40 | $81.17 | 903.30K |
| 2026-06-24 | $87.72 | -2.51% | $89.72 | $90.75 | $86.71 | 651.30K |
| 2026-06-23 | $89.98 | +1.78% | $86.91 | $90.16 | $86.55 | 575.10K |
| 2026-06-22 | $88.41 | +4.64% | $84.42 | $89.12 | $84.39 | 830.50K |
| 2026-06-18 | $84.49 | +3.73% | $81.50 | $84.58 | $79.26 | 913.60K |
| 2026-06-17 | $81.45 | -0.63% | $81.60 | $82.31 | $80.60 | 392.10K |
| 2026-06-16 | $81.97 | +0.69% | $82.29 | $83.00 | $80.01 | 405.30K |
| 2026-06-15 | $81.41 | -0.73% | $81.68 | $82.60 | $79.93 | 568.70K |
| 2026-06-12 | $82.01 | -0.67% | $77.09 | $82.11 | $75.36 | 485.60K |
| 2026-06-11 | $82.56 | -0.06% | $84.53 | $85.50 | $82.24 | 469.60K |
| 2026-06-10 | $82.61 | +1.71% | $81.70 | $83.29 | $81.10 | 467.70K |
| 2026-06-09 | $81.22 | -0.25% | $81.81 | $82.57 | $80.61 | 450.80K |
| 2026-06-08 | $81.42 | +0.43% | $82.25 | $82.94 | $80.40 | 650.50K |
| 2026-06-05 | $81.07 | +3.29% | $78.01 | $81.96 | $77.95 | 482.10K |
| 2026-06-04 | $78.49 | +0.67% | $77.50 | $79.00 | $77.50 | 373.90K |
| 2026-06-03 | $77.97 | -0.71% | $77.88 | $80.00 | $77.57 | 411.70K |
| 2026-06-02 | $78.53 | -0.67% | $79.15 | $79.22 | $76.77 | 420.40K |
| 2026-06-01 | $79.06 | +2.42% | $77.20 | $80.15 | $76.65 | 507.60K |
| 2026-05-29 | $77.19 | +0.49% | $75.25 | $77.70 | $75.08 | 618.30K |
| 2026-05-28 | $76.81 | -4.49% | $79.64 | $79.78 | $76.55 | 716.90K |
| 2026-05-27 | $80.42 | -2.78% | $81.73 | $82.57 | $79.88 | 468.10K |
| 2026-05-26 | $82.72 | -0.96% | $82.49 | $84.50 | $81.72 | 582.60K |