5 DAY PERFORMANCE
-34.56%
1 MONTH PERFORMANCE
-26.99%
3 MONTH PERFORMANCE
-14.07%
6 MONTH PERFORMANCE
-0.81%
YEAR-TO-DATE PERFORMANCE
+56.11%
1 YEAR PERFORMANCE
+71.82%
International Seaways Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $119.04 | $121.36 (1.95%) | $121.74 | $118.82 | 495.09 K | $5.98 B |
| 10/07/2026 | $117.04 | $116.94 (-0.09%) | $119.11 | $116.50 | 692.84 K | $5.79 B |
| 10/06/2026 | $115.00 | $116.46 (1.27%) | $118.14 | $113.50 | 792.00 K | $5.76 B |
| 10/05/2026 | $119.49 | $116.60 (-2.42%) | $120.00 | $112.63 | 1.09 M | $5.77 B |
| 10/02/2026 | $113.40 | $115.81 (2.13%) | $116.13 | $112.70 | 765.66 K | $5.73 B |
| 10/01/2026 | $109.50 | $114.60 (4.66%) | $114.73 | $109.20 | 608.42 K | $5.67 B |
| 09/30/2026 | $112.05 | $110.14 (-1.7%) | $114.79 | $109.88 | 857.16 K | $5.45 B |
| 09/29/2026 | $107.00 | $110.24 (3.03%) | $110.96 | $106.77 | 469.92 K | $5.46 B |
| 09/28/2026 | $107.65 | $108.31 (0.61%) | $109.32 | $106.80 | 678.66 K | $5.36 B |
| 09/25/2026 | $104.71 | $105.64 (0.89%) | $107.50 | $103.50 | 498.41 K | $5.23 B |
| 09/24/2026 | $101.84 | $104.85 (2.96%) | $105.99 | $100.77 | 786.98 K | $5.19 B |
| 09/23/2026 | $104.00 | $101.96 (-1.96%) | $104.24 | $99.45 | 601.77 K | $5.05 B |
| 09/22/2026 | $104.71 | $103.95 (-0.73%) | $106.50 | $102.23 | 1.01 M | $5.14 B |
| 09/21/2026 | $109.01 | $109.10 (0.08%) | $112.82 | $107.56 | 889.54 K | $5.40 B |
| 09/18/2026 | $112.18 | $111.15 (-0.92%) | $113.14 | $109.31 | 1.80 M | $5.50 B |
| 09/17/2026 | $109.13 | $110.53 (1.28%) | $113.13 | $108.40 | 659.31 K | $5.47 B |
| 09/16/2026 | $108.00 | $109.38 (1.28%) | $111.94 | $107.59 | 810.42 K | $5.41 B |
| 09/15/2026 | $105.80 | $107.74 (1.83%) | $109.80 | $105.29 | 1.05 M | $5.33 B |
| 09/14/2026 | $103.65 | $105.84 (2.11%) | $106.70 | $102.61 | 973.56 K | $5.24 B |
| 09/11/2026 | $101.88 | $103.65 (1.74%) | $105.00 | $101.56 | 1.03 M | $5.13 B |
| 09/10/2026 | $99.94 | $102.14 (2.2%) | $102.24 | $99.62 | 544.53 K | $5.05 B |
| 09/09/2026 | $104.50 | $104.62 (0.11%) | $105.67 | $103.00 | 644.72 K | $5.18 B |
| 09/08/2026 | $105.69 | $103.81 (-1.78%) | $106.73 | $102.89 | 828.61 K | $5.14 B |
| 09/04/2026 | $102.21 | $104.50 (2.24%) | $105.50 | $102.21 | 741.54 K | $5.17 B |
| 09/03/2026 | $101.98 | $102.24 (0.25%) | $103.03 | $100.10 | 558.40 K | $5.06 B |
| 09/02/2026 | $99.82 | $101.19 (1.37%) | $101.55 | $99.12 | 603.58 K | $5.01 B |
| 09/01/2026 | $100.36 | $99.76 (-0.6%) | $102.10 | $98.89 | 577.94 K | $4.94 B |
| 08/31/2026 | $101.66 | $98.64 (-2.97%) | $101.66 | $97.64 | 841.61 K | $4.88 B |
| 08/28/2026 | $99.28 | $98.81 (-0.47%) | $101.20 | $98.41 | 463.76 K | $4.89 B |
| 08/27/2026 | $95.08 | $99.26 (4.4%) | $100.09 | $94.30 | 551.66 K | $4.91 B |
| 08/26/2026 | $97.34 | $93.67 (-3.77%) | $97.34 | $93.14 | 616.62 K | $4.64 B |
| 08/25/2026 | $99.45 | $99.05 (-0.4%) | $100.21 | $98.47 | 357.99 K | $4.90 B |
| 08/24/2026 | $99.01 | $99.95 (0.95%) | $101.14 | $99.01 | 407.71 K | $4.95 B |
| 08/21/2026 | $100.44 | $99.52 (-0.92%) | $102.36 | $98.96 | 486.60 K | $4.92 B |
| 08/20/2026 | $99.50 | $99.36 (-0.14%) | $100.05 | $97.89 | 393.57 K | $4.92 B |
| 08/19/2026 | $100.00 | $99.71 (-0.29%) | $100.50 | $98.85 | 388.65 K | $4.93 B |
| 08/18/2026 | $99.17 | $98.77 (-0.4%) | $99.68 | $97.13 | 541.28 K | $4.89 B |
| 08/17/2026 | $97.85 | $98.36 (0.52%) | $99.43 | $97.05 | 571.90 K | $4.87 B |
| 08/14/2026 | $95.63 | $97.05 (1.48%) | $97.64 | $95.02 | 356.45 K | $4.80 B |
| 08/13/2026 | $93.56 | $95.15 (1.7%) | $96.43 | $93.22 | 397.13 K | $4.71 B |
| 08/12/2026 | $89.00 | $92.38 (3.8%) | $93.09 | $88.62 | 737.18 K | $4.57 B |
| 08/11/2026 | $91.97 | $89.06 (-3.16%) | $91.97 | $86.13 | 715.61 K | $4.41 B |
| 08/10/2026 | $93.25 | $90.40 (-3.06%) | $94.50 | $89.67 | 817.83 K | $4.47 B |
| 08/07/2026 | $92.94 | $92.41 (-0.57%) | $95.39 | $91.36 | 628.71 K | $4.57 B |
| 08/06/2026 | $92.51 | $93.21 (0.76%) | $94.96 | $91.80 | 428.46 K | $4.61 B |
| 08/05/2026 | $93.11 | $90.71 (-2.58%) | $93.68 | $90.01 | 403.10 K | $4.49 B |
| 08/04/2026 | $95.05 | $92.57 (-2.61%) | $95.05 | $91.76 | 538.94 K | $4.58 B |
| 08/03/2026 | $96.17 | $95.23 (-0.98%) | $98.23 | $93.91 | 455.42 K | $4.71 B |
| 07/31/2026 | $95.41 | $96.18 (0.81%) | $97.07 | $95.00 | 346.00 K | $4.76 B |
| 07/30/2026 | $93.78 | $95.21 (1.52%) | $95.55 | $92.51 | 427.51 K | $4.71 B |
| 07/29/2026 | $94.31 | $94.55 (0.25%) | $95.65 | $92.84 | 543.03 K | $4.68 B |
| 07/28/2026 | $91.13 | $93.60 (2.71%) | $94.31 | $90.43 | 511.63 K | $4.63 B |
| 07/27/2026 | $90.00 | $90.69 (0.77%) | $92.06 | $88.92 | 533.99 K | $4.49 B |
| 07/24/2026 | $91.25 | $92.28 (1.13%) | $93.48 | $91.25 | 487.75 K | $4.56 B |
| 07/23/2026 | $89.50 | $91.35 (2.07%) | $91.60 | $88.92 | 578.28 K | $4.52 B |
| 07/22/2026 | $90.37 | $88.91 (-1.62%) | $90.50 | $88.73 | 423.10 K | $4.40 B |
| 07/21/2026 | $89.52 | $90.47 (1.06%) | $92.07 | $88.36 | 763.03 K | $4.47 B |
| 07/20/2026 | $88.00 | $88.40 (0.45%) | $90.08 | $87.88 | 431.00 K | $4.37 B |
| 07/17/2026 | $87.56 | $86.76 (-0.91%) | $87.56 | $84.63 | 394.04 K | $4.29 B |
| 07/16/2026 | $88.00 | $88.23 (0.26%) | $90.91 | $87.29 | 437.85 K | $4.36 B |
| 07/15/2026 | $87.49 | $88.65 (1.33%) | $88.89 | $85.07 | 406.63 K | $4.38 B |
| 07/14/2026 | $88.10 | $88.12 (0.02%) | $90.91 | $86.71 | 508.81 K | $4.36 B |
| 07/13/2026 | $90.00 | $86.17 (-4.26%) | $90.17 | $86.05 | 457.78 K | $4.26 B |
| 07/10/2026 | $83.98 | $88.48 (5.36%) | $88.54 | $83.28 | 383.51 K | $4.38 B |
| 07/09/2026 | $87.46 | $82.98 (-5.12%) | $87.66 | $80.97 | 562.49 K | $4.10 B |
| 07/08/2026 | $85.23 | $88.20 (3.48%) | $88.55 | $85.07 | 457.54 K | $4.36 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
