International Seaways, Inc.INSWNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $58.56 | $60.82 | $58.23 | $60.38 | 316,842 |
| 1/30/2026 | $58.63 | $60.43 | $58.60 | $59.65 | 758,793 |
| 1/29/2026 | $60.46 | $60.59 | $58.20 | $59.32 | 632,063 |
| 1/28/2026 | $57.72 | $60.00 | $57.69 | $59.66 | 532,707 |
| 1/27/2026 | $56.90 | $58.11 | $56.90 | $57.45 | 472,200 |
| 1/26/2026 | $57.98 | $58.89 | $56.83 | $57.07 | 578,300 |
| 1/23/2026 | $58.43 | $58.98 | $57.06 | $57.26 | 515,514 |
| 1/22/2026 | $57.95 | $58.06 | $55.83 | $56.30 | 497,540 |
| 1/21/2026 | $57.18 | $58.25 | $56.72 | $58.07 | 610,401 |
| 1/20/2026 | $56.00 | $56.71 | $55.48 | $56.25 | 427,936 |
| 1/16/2026 | $56.31 | $57.09 | $55.59 | $56.37 | 448,404 |
| 1/15/2026 | $57.06 | $57.09 | $54.27 | $55.78 | 447,211 |
| 1/14/2026 | $56.70 | $57.36 | $55.74 | $56.46 | 557,933 |
| 1/13/2026 | $55.09 | $56.91 | $55.09 | $55.85 | 676,613 |
| 1/12/2026 | $54.92 | $55.25 | $53.81 | $54.46 | 671,400 |
| 1/9/2026 | $54.66 | $54.67 | $53.30 | $54.41 | 489,302 |
| 1/8/2026 | $54.14 | $54.60 | $53.15 | $54.51 | 671,976 |
| 1/7/2026 | $50.25 | $54.27 | $49.73 | $54.11 | 1.11M |
| 1/6/2026 | $47.99 | $48.91 | $47.06 | $48.46 | 727,928 |
| 1/5/2026 | $47.43 | $48.45 | $46.79 | $46.81 | 675,400 |
| 1/2/2026 | $48.20 | $48.20 | $46.09 | $46.99 | 494,500 |
| 12/31/2025 | $49.02 | $49.02 | $48.05 | $48.55 | 301,826 |
| 12/30/2025 | $49.33 | $49.45 | $48.26 | $48.36 | 280,639 |
| 12/29/2025 | $48.45 | $49.37 | $48.13 | $49.15 | 288,940 |
| 12/26/2025 | $48.19 | $48.76 | $47.83 | $48.54 | 204,816 |
| 12/24/2025 | $47.76 | $48.32 | $47.63 | $48.01 | 214,200 |
| 12/23/2025 | $48.71 | $48.71 | $47.62 | $47.87 | 441,400 |
| 12/22/2025 | $48.68 | $49.35 | $48.35 | $48.76 | 442,600 |
| 12/19/2025 | $47.93 | $48.71 | $47.59 | $48.37 | 1.30M |
| 12/18/2025 | $48.64 | $48.85 | $47.71 | $48.12 | 404,400 |
| 12/17/2025 | $49.01 | $49.30 | $48.32 | $49.11 | 708,504 |
| 12/16/2025 | $48.51 | $48.58 | $47.86 | $48.05 | 556,136 |
| 12/15/2025 | $48.26 | $48.92 | $48.02 | $48.83 | 445,300 |
| 12/12/2025 | $48.48 | $48.85 | $48.03 | $48.55 | 391,700 |
| 12/11/2025 | $49.29 | $49.90 | $48.32 | $48.91 | 648,441 |
| 12/10/2025 | $49.62 | $49.72 | $48.30 | $49.32 | 475,286 |
| 12/9/2025 | $50.66 | $50.66 | $49.45 | $49.52 | 387,630 |
| 12/8/2025 | $51.64 | $52.15 | $51.01 | $51.61 | 715,400 |
| 12/5/2025 | $51.57 | $52.31 | $51.03 | $51.13 | 519,530 |
| 12/4/2025 | $52.20 | $52.22 | $51.07 | $51.63 | 501,800 |
| 12/3/2025 | $52.21 | $53.22 | $52.07 | $52.37 | 501,924 |
| 12/2/2025 | $51.24 | $51.73 | $50.50 | $51.54 | 523,008 |
| 12/1/2025 | $53.18 | $53.23 | $51.38 | $51.49 | 446,643 |
| 11/28/2025 | $52.99 | $53.70 | $52.38 | $52.97 | 319,300 |
| 11/26/2025 | $53.57 | $54.19 | $53.08 | $53.09 | 807,559 |
| 11/25/2025 | $53.80 | $54.52 | $53.48 | $53.84 | 465,918 |
| 11/24/2025 | $54.23 | $54.61 | $52.65 | $54.48 | 668,220 |
| 11/21/2025 | $53.54 | $54.77 | $52.71 | $54.49 | 395,800 |
| 11/20/2025 | $54.06 | $55.18 | $52.97 | $53.01 | 447,855 |
| 11/19/2025 | $53.53 | $54.24 | $53.01 | $53.76 | 416,050 |
| 11/18/2025 | $53.09 | $54.95 | $52.70 | $54.68 | 461,631 |
| 11/17/2025 | $53.58 | $54.25 | $53.31 | $53.60 | 411,293 |
| 11/14/2025 | $53.12 | $53.98 | $52.23 | $53.98 | 423,900 |
| 11/13/2025 | $54.11 | $54.62 | $53.34 | $53.59 | 477,952 |
| 11/12/2025 | $53.43 | $54.00 | $53.23 | $53.54 | 617,509 |
| 11/11/2025 | $53.87 | $54.08 | $52.95 | $53.16 | 442,427 |
| 11/10/2025 | $53.35 | $54.38 | $53.05 | $53.63 | 545,859 |
| 11/7/2025 | $52.25 | $53.46 | $51.92 | $53.31 | 594,818 |
| 11/6/2025 | $52.00 | $53.90 | $51.32 | $52.37 | 1.24M |
| 11/5/2025 | $49.43 | $50.39 | $48.80 | $50.14 | 412,178 |