International Seaways, Inc. INSW
105.23 USD +0.58 (+0.55%)
Regular-session close
105.90 +0.67 +0.64%
After hours · Nov 13, 7:39 PM ET
103.42 Day range 106.61
46.81 52-week range 125.04
- YTD
- +116.75%
- 1 year
- +96.36%
INSW price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 106.27 | 106.61 | 103.42 | 105.23 | +0.58 | +0.55% | 399,090 |
| Nov 12, 2026 | 100.66 | 104.65 | 100.09 | 104.65 | +3.38 | +3.34% | 566,204 |
| Nov 11, 2026 | 100.94 | 102.17 | 99.20 | 101.27 | +3.02 | +3.07% | 682,100 |
| Nov 10, 2026 | 93.28 | 98.50 | 91.15 | 98.25 | +1.80 | +1.87% | 879,700 |
| Nov 9, 2026 | 98.30 | 101.07 | 95.03 | 96.45 | -1.57 | -1.60% | 902,600 |
| Nov 6, 2026 | 97.46 | 98.30 | 95.50 | 98.02 | +3.55 | +3.76% | 791,100 |
| Nov 5, 2026 | 99.47 | 100.10 | 94.13 | 94.47 | -4.89 | -4.92% | 945,300 |
| Nov 4, 2026 | 101.99 | 104.39 | 97.00 | 99.36 | -5.39 | -5.15% | 1,474,200 |
| Nov 3, 2026 | 104.00 | 107.63 | 103.56 | 104.75 | -0.93 | -0.88% | 649,100 |
| Nov 2, 2026 | 110.02 | 112.00 | 105.13 | 105.68 | -6.27 | -5.60% | 864,200 |
| Oct 30, 2026 | 112.60 | 114.42 | 110.79 | 111.95 | -1.65 | -1.45% | 573,400 |
| Oct 29, 2026 | 112.86 | 114.42 | 111.43 | 113.60 | +1.86 | +1.66% | 570,200 |
| Oct 28, 2026 | 114.83 | 116.80 | 111.33 | 111.74 | +0.33 | +0.30% | 818,600 |
| Oct 27, 2026 | 112.00 | 114.84 | 110.24 | 111.41 | -2.34 | -2.06% | 755,300 |
| Oct 26, 2026 | 112.38 | 114.80 | 111.24 | 113.75 | +2.97 | +2.68% | 685,600 |
| Oct 23, 2026 | 109.00 | 113.65 | 108.47 | 110.78 | +2.36 | +2.18% | 905,100 |
| Oct 22, 2026 | 109.03 | 111.24 | 106.00 | 108.42 | -2.73 | -2.46% | 843,700 |
| Oct 21, 2026 | 106.55 | 111.65 | 105.30 | 111.15 | +6.39 | +6.10% | 1,221,100 |
| Oct 20, 2026 | 103.91 | 107.20 | 103.50 | 104.76 | -0.07 | -0.07% | 906,300 |
| Oct 19, 2026 | 110.74 | 112.00 | 101.58 | 104.83 | -5.16 | -4.69% | 1,102,400 |
| Oct 16, 2026 | 115.50 | 117.52 | 109.50 | 109.99 | -3.12 | -2.76% | 844,100 |
| Oct 15, 2026 | 113.42 | 118.50 | 112.36 | 113.11 | -5.63 | -4.74% | 808,100 |
| Oct 14, 2026 | 125.92 | 126.27 | 115.14 | 118.74 | -6.30 | -5.04% | 994,700 |
| Oct 13, 2026 | 123.26 | 125.35 | 122.65 | 125.04 | +0.82 | +0.66% | 558,400 |
| Oct 12, 2026 | 123.14 | 125.40 | 122.40 | 124.22 | +4.40 | +3.67% | 628,500 |
| Oct 9, 2026 | 121.48 | 122.75 | 119.19 | 119.82 | -2.00 | -1.64% | 560,200 |
| Oct 8, 2026 | 119.21 | 121.82 | 117.79 | 121.82 | +4.88 | +4.17% | 1,056,900 |
| Oct 7, 2026 | 117.04 | 119.11 | 116.50 | 116.94 | +0.48 | +0.41% | 692,500 |
| Oct 6, 2026 | 115.00 | 118.14 | 113.50 | 116.46 | -0.14 | -0.12% | 792,000 |
| Oct 5, 2026 | 119.49 | 120.00 | 112.63 | 116.60 | +0.79 | +0.68% | 1,086,900 |
| Oct 2, 2026 | 113.40 | 116.13 | 112.71 | 115.81 | +1.21 | +1.06% | 765,600 |
| Oct 1, 2026 | 109.50 | 114.73 | 109.20 | 114.60 | +4.46 | +4.05% | 608,300 |
| Sep 30, 2026 | 112.05 | 114.79 | 109.88 | 110.14 | -0.10 | -0.09% | 857,100 |
| Sep 29, 2026 | 107.00 | 110.96 | 106.77 | 110.24 | +1.93 | +1.78% | 469,800 |
| Sep 28, 2026 | 107.65 | 109.32 | 106.80 | 108.31 | +2.67 | +2.53% | 678,600 |
| Sep 25, 2026 | 104.71 | 107.50 | 103.50 | 105.64 | +0.79 | +0.75% | 498,400 |
| Sep 24, 2026 | 101.84 | 105.99 | 100.77 | 104.85 | +2.89 | +2.83% | 786,800 |
| Sep 23, 2026 | 104.00 | 104.24 | 99.45 | 101.96 | -1.99 | -1.91% | 601,700 |
| Sep 22, 2026 | 104.71 | 106.50 | 102.23 | 103.95 | -5.15 | -4.72% | 1,006,800 |
| Sep 21, 2026 | 109.01 | 112.82 | 107.56 | 109.10 | -2.05 | -1.84% | 889,500 |
| Sep 18, 2026 | 112.18 | 113.14 | 109.31 | 111.15 | +0.62 | +0.56% | 1,798,300 |
| Sep 17, 2026 | 109.13 | 113.13 | 108.40 | 110.53 | +1.15 | +1.05% | 659,200 |
| Sep 16, 2026 | 108.00 | 111.94 | 107.59 | 109.38 | +1.64 | +1.52% | 809,800 |
| Sep 15, 2026 | 105.80 | 109.80 | 105.29 | 107.74 | +1.90 | +1.80% | 1,046,400 |
| Sep 14, 2026 | 103.65 | 106.70 | 102.61 | 105.84 | +2.19 | +2.11% | 973,400 |
| Sep 11, 2026 | 101.88 | 105.00 | 101.56 | 103.65 | +1.51 | +1.48% | 1,029,500 |
| Sep 10, 2026 | 99.94 | 102.24 | 99.62 | 102.14 | -2.48 | -2.37% | 543,400 |
| Sep 9, 2026 | 104.50 | 105.67 | 103.00 | 104.62 | +0.81 | +0.78% | 644,300 |
| Sep 8, 2026 | 105.69 | 106.73 | 102.89 | 103.81 | -0.69 | -0.66% | 828,400 |
| Sep 4, 2026 | 102.21 | 105.50 | 102.21 | 104.50 | +2.26 | +2.21% | 739,700 |
| Sep 3, 2026 | 101.98 | 103.03 | 100.10 | 102.24 | +1.05 | +1.04% | 557,000 |
| Sep 2, 2026 | 99.82 | 101.55 | 99.12 | 101.19 | +1.43 | +1.43% | 603,000 |
| Sep 1, 2026 | 100.36 | 102.10 | 98.89 | 99.76 | +1.12 | +1.14% | 577,700 |
| Aug 31, 2026 | 101.66 | 101.66 | 97.64 | 98.64 | -0.17 | -0.17% | 841,600 |
| Aug 28, 2026 | 99.28 | 101.20 | 98.41 | 98.81 | -0.45 | -0.45% | 463,500 |
| Aug 27, 2026 | 95.08 | 100.09 | 94.30 | 99.26 | +5.59 | +5.97% | 551,500 |
| Aug 26, 2026 | 97.34 | 97.34 | 93.14 | 93.67 | -5.38 | -5.43% | 616,500 |
| Aug 25, 2026 | 99.45 | 100.21 | 98.46 | 99.05 | -0.90 | -0.90% | 357,900 |
| Aug 24, 2026 | 99.01 | 101.14 | 99.01 | 99.95 | +0.43 | +0.43% | 407,600 |
| Aug 21, 2026 | 100.44 | 102.36 | 98.96 | 99.52 | +0.16 | +0.16% | 485,100 |
| Aug 20, 2026 | 99.50 | 100.05 | 97.89 | 99.36 | -0.35 | -0.35% | 393,500 |
| Aug 19, 2026 | 100.00 | 100.50 | 98.85 | 99.71 | +0.94 | +0.95% | 388,400 |
| Aug 18, 2026 | 99.17 | 99.68 | 97.13 | 98.77 | +0.41 | +0.42% | 541,200 |
| Aug 17, 2026 | 97.85 | 99.43 | 97.05 | 98.36 | +1.31 | +1.35% | 571,900 |
| Aug 14, 2026 | 95.63 | 97.64 | 95.02 | 97.05 | +1.90 | +2.00% | 356,400 |
65 days, newest first. Daily bars as drawn on the INSW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.