5 DAY PERFORMANCE
-23.99%
1 MONTH PERFORMANCE
-17.87%
3 MONTH PERFORMANCE
-9.26%
6 MONTH PERFORMANCE
+8.61%
YEAR-TO-DATE PERFORMANCE
+56.11%
1 YEAR PERFORMANCE
+69.44%
International Seaways Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $85.50 | $85.23 (-0.32%) | $87.17 | $84.09 | 577.92 K | $4.22 B |
| 07/06/2026 | $82.40 | $85.26 (3.47%) | $86.76 | $81.52 | 458.26 K | $4.22 B |
| 07/02/2026 | $80.44 | $82.40 (2.44%) | $82.93 | $79.37 | 485.36 K | $4.08 B |
| 07/01/2026 | $75.87 | $77.78 (2.52%) | $78.64 | $75.87 | 465.10 K | $3.85 B |
| 06/30/2026 | $77.25 | $76.59 (-0.85%) | $78.30 | $75.05 | 732.81 K | $3.79 B |
| 06/29/2026 | $78.55 | $77.81 (-0.94%) | $80.95 | $76.68 | 860.80 K | $3.85 B |
| 06/26/2026 | $79.87 | $79.51 (-0.45%) | $82.09 | $77.46 | 1.92 M | $3.93 B |
| 06/25/2026 | $87.76 | $81.49 (-7.14%) | $89.40 | $81.17 | 903.55 K | $4.03 B |
| 06/24/2026 | $89.72 | $87.72 (-2.23%) | $90.75 | $86.71 | 651.30 K | $4.34 B |
| 06/23/2026 | $86.91 | $89.98 (3.53%) | $90.16 | $86.55 | 575.53 K | $4.45 B |
| 06/22/2026 | $84.42 | $88.41 (4.73%) | $89.12 | $84.39 | 830.77 K | $4.37 B |
| 06/18/2026 | $81.50 | $84.49 (3.67%) | $84.58 | $79.26 | 913.72 K | $4.18 B |
| 06/17/2026 | $81.60 | $81.45 (-0.18%) | $82.31 | $80.60 | 392.38 K | $4.03 B |
| 06/16/2026 | $82.29 | $81.97 (-0.39%) | $83.00 | $80.01 | 405.34 K | $4.05 B |
| 06/15/2026 | $81.68 | $81.41 (-0.33%) | $82.60 | $79.93 | 568.70 K | $4.03 B |
| 06/12/2026 | $77.09 | $82.01 (6.38%) | $82.11 | $75.36 | 485.60 K | $4.06 B |
| 06/11/2026 | $84.53 | $82.56 (-2.33%) | $85.50 | $82.24 | 469.62 K | $4.08 B |
| 06/10/2026 | $81.70 | $82.61 (1.11%) | $83.29 | $81.10 | 467.70 K | $4.09 B |
| 06/09/2026 | $81.81 | $81.22 (-0.72%) | $82.57 | $80.61 | 450.88 K | $4.02 B |
| 06/08/2026 | $82.25 | $81.42 (-1.01%) | $82.94 | $80.40 | 650.51 K | $4.03 B |
| 06/05/2026 | $78.01 | $81.07 (3.92%) | $81.96 | $77.95 | 482.37 K | $4.01 B |
| 06/04/2026 | $77.50 | $78.49 (1.28%) | $79.01 | $77.50 | 374.04 K | $3.88 B |
| 06/03/2026 | $77.88 | $77.97 (0.12%) | $80.00 | $77.57 | 411.83 K | $3.86 B |
| 06/02/2026 | $79.15 | $78.53 (-0.78%) | $79.22 | $76.77 | 420.44 K | $3.88 B |
| 06/01/2026 | $77.20 | $79.06 (2.41%) | $80.15 | $76.65 | 507.61 K | $3.91 B |
| 05/29/2026 | $75.25 | $77.19 (2.58%) | $77.70 | $75.08 | 618.39 K | $3.82 B |
| 05/28/2026 | $79.64 | $76.81 (-3.55%) | $79.78 | $76.55 | 717.15 K | $3.80 B |
| 05/27/2026 | $81.73 | $80.42 (-1.6%) | $82.57 | $79.88 | 468.18 K | $3.98 B |
| 05/26/2026 | $82.49 | $82.72 (0.28%) | $84.50 | $81.72 | 582.66 K | $4.09 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.
