5 DAY PERFORMANCE
-10.06%
1 MONTH PERFORMANCE
-11.65%
3 MONTH PERFORMANCE
-1.26%
6 MONTH PERFORMANCE
+26.10%
YEAR-TO-DATE PERFORMANCE
+31.05%
1 YEAR PERFORMANCE
+27.09%
International Seaways, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $51.57 | $51.13 (-0.85%) | $52.31 | $51.03 | 519.53 K | $2.52 B |
| 12/04/2025 | $52.20 | $51.63 (-1.09%) | $52.22 | $51.07 | 501.80 K | $2.55 B |
| 12/03/2025 | $52.21 | $52.37 (0.31%) | $53.22 | $52.07 | 501.92 K | $2.58 B |
| 12/02/2025 | $51.24 | $51.54 (0.59%) | $51.73 | $50.50 | 523.01 K | $2.54 B |
| 12/01/2025 | $53.18 | $51.49 (-3.18%) | $53.23 | $51.38 | 446.64 K | $2.54 B |
| 11/28/2025 | $52.99 | $52.97 (-0.04%) | $53.70 | $52.38 | 319.30 K | $2.61 B |
| 11/26/2025 | $53.57 | $53.09 (-0.9%) | $54.19 | $53.08 | 807.56 K | $2.62 B |
| 11/25/2025 | $53.80 | $53.84 (0.07%) | $54.52 | $53.48 | 465.92 K | $2.66 B |
| 11/24/2025 | $54.23 | $54.48 (0.46%) | $54.61 | $52.65 | 668.22 K | $2.69 B |
| 11/21/2025 | $53.54 | $54.49 (1.77%) | $54.77 | $52.71 | 395.80 K | $2.69 B |
| 11/20/2025 | $54.06 | $53.01 (-1.94%) | $55.18 | $52.97 | 447.86 K | $2.62 B |
| 11/19/2025 | $53.53 | $53.76 (0.43%) | $54.24 | $53.01 | 416.05 K | $2.65 B |
| 11/18/2025 | $53.09 | $54.68 (2.99%) | $54.95 | $52.70 | 461.63 K | $2.70 B |
| 11/17/2025 | $53.58 | $53.60 (0.04%) | $54.25 | $53.31 | 411.29 K | $2.65 B |
| 11/14/2025 | $53.12 | $53.98 (1.62%) | $53.98 | $52.23 | 423.90 K | $2.66 B |
| 11/13/2025 | $54.11 | $53.59 (-0.96%) | $54.62 | $53.34 | 477.95 K | $2.64 B |
| 11/12/2025 | $53.43 | $53.54 (0.21%) | $54.00 | $53.23 | 617.51 K | $2.64 B |
| 11/11/2025 | $53.87 | $53.16 (-1.32%) | $54.08 | $52.95 | 442.43 K | $2.62 B |
| 11/10/2025 | $53.35 | $53.63 (0.52%) | $54.38 | $53.05 | 545.86 K | $2.65 B |
| 11/07/2025 | $52.25 | $53.31 (2.03%) | $53.46 | $51.92 | 594.82 K | $2.63 B |
| 11/06/2025 | $52.00 | $52.37 (0.71%) | $53.90 | $51.32 | 1.24 M | $2.58 B |
| 11/05/2025 | $49.43 | $50.14 (1.44%) | $50.39 | $48.80 | 412.18 K | $2.47 B |
| 11/04/2025 | $49.11 | $49.20 (0.18%) | $49.80 | $48.75 | 495.82 K | $2.43 B |
| 11/03/2025 | $51.13 | $50.42 (-1.39%) | $51.15 | $50.11 | 457.13 K | $2.49 B |
| 10/31/2025 | $50.70 | $51.23 (1.05%) | $51.29 | $49.75 | 406.27 K | $2.53 B |
| 10/30/2025 | $51.29 | $50.25 (-2.03%) | $51.29 | $49.67 | 424.21 K | $2.48 B |
| 10/29/2025 | $50.05 | $50.72 (1.34%) | $51.17 | $49.88 | 520.25 K | $2.50 B |
| 10/28/2025 | $48.71 | $49.63 (1.89%) | $49.74 | $48.38 | 439.80 K | $2.45 B |
| 10/27/2025 | $48.02 | $48.68 (1.37%) | $48.73 | $47.84 | 277.30 K | $2.40 B |
| 10/24/2025 | $49.00 | $48.27 (-1.49%) | $49.80 | $47.88 | 475.23 K | $2.38 B |
| 10/23/2025 | $47.62 | $49.43 (3.8%) | $49.58 | $47.44 | 653.60 K | $2.44 B |
| 10/22/2025 | $45.79 | $46.53 (1.62%) | $46.56 | $44.84 | 350.88 K | $2.30 B |
| 10/21/2025 | $45.94 | $45.24 (-1.52%) | $46.18 | $45.17 | 334.83 K | $2.23 B |
| 10/20/2025 | $46.33 | $46.33 (0%) | $47.32 | $46.02 | 337.30 K | $2.29 B |
| 10/17/2025 | $45.22 | $46.11 (1.97%) | $46.44 | $44.73 | 493.25 K | $2.27 B |
| 10/16/2025 | $44.51 | $44.71 (0.45%) | $46.08 | $44.25 | 1.03 M | $2.21 B |
| 10/15/2025 | $44.00 | $43.98 (-0.05%) | $44.49 | $43.62 | 431.63 K | $2.17 B |
| 10/14/2025 | $42.82 | $43.29 (1.1%) | $43.71 | $42.26 | 343.44 K | $2.14 B |
| 10/13/2025 | $44.00 | $43.95 (-0.11%) | $44.47 | $43.59 | 343.35 K | $2.17 B |
| 10/10/2025 | $44.01 | $43.50 (-1.16%) | $44.60 | $43.16 | 511.91 K | $2.15 B |
| 10/09/2025 | $44.61 | $44.71 (0.22%) | $45.06 | $44.02 | 454.71 K | $2.21 B |
| 10/08/2025 | $44.68 | $44.11 (-1.28%) | $44.72 | $43.45 | 504.61 K | $2.18 B |
| 10/07/2025 | $45.48 | $44.35 (-2.48%) | $45.56 | $43.75 | 658.14 K | $2.19 B |
| 10/06/2025 | $46.64 | $46.04 (-1.29%) | $46.89 | $45.96 | 596.70 K | $2.27 B |
| 10/03/2025 | $46.61 | $47.09 (1.03%) | $47.14 | $46.37 | 343.80 K | $2.32 B |
| 10/02/2025 | $45.95 | $46.05 (0.22%) | $46.11 | $45.06 | 379.32 K | $2.27 B |
| 10/01/2025 | $45.75 | $46.13 (0.83%) | $46.68 | $45.65 | 400.71 K | $2.28 B |
| 09/30/2025 | $46.23 | $46.08 (-0.32%) | $46.88 | $45.76 | 450.50 K | $2.27 B |
| 09/29/2025 | $47.15 | $46.51 (-1.36%) | $47.15 | $45.56 | 595.70 K | $2.29 B |
| 09/26/2025 | $47.19 | $47.22 (0.06%) | $47.71 | $46.93 | 404.50 K | $2.33 B |
| 09/25/2025 | $47.52 | $47.40 (-0.25%) | $47.60 | $46.75 | 459.97 K | $2.34 B |
| 09/24/2025 | $48.18 | $47.53 (-1.35%) | $48.31 | $47.44 | 298.70 K | $2.34 B |
| 09/23/2025 | $47.66 | $48.34 (1.43%) | $48.76 | $47.58 | 550.83 K | $2.38 B |
| 09/22/2025 | $47.65 | $47.20 (-0.94%) | $47.93 | $47.20 | 467.04 K | $2.33 B |
| 09/19/2025 | $48.40 | $47.61 (-1.63%) | $48.41 | $47.11 | 1.27 M | $2.35 B |
| 09/18/2025 | $48.78 | $48.82 (0.08%) | $49.17 | $48.12 | 412.12 K | $2.41 B |
| 09/17/2025 | $48.50 | $49.03 (1.09%) | $49.27 | $48.31 | 563.84 K | $2.42 B |
| 09/16/2025 | $49.29 | $48.42 (-1.77%) | $49.29 | $48.19 | 468.80 K | $2.39 B |
| 09/15/2025 | $48.27 | $49.12 (1.76%) | $49.83 | $48.25 | 562.00 K | $2.42 B |
| 09/12/2025 | $47.48 | $47.11 (-0.78%) | $48.00 | $47.06 | 622.30 K | $2.32 B |
| 09/11/2025 | $46.39 | $46.90 (1.1%) | $46.95 | $45.76 | 461.73 K | $2.31 B |
| 09/10/2025 | $46.59 | $46.21 (-0.82%) | $46.59 | $45.91 | 386.64 K | $2.28 B |
| 09/09/2025 | $47.55 | $47.29 (-0.55%) | $47.55 | $46.50 | 517.00 K | $2.33 B |
| 09/08/2025 | $47.37 | $47.70 (0.7%) | $48.00 | $46.71 | 874.41 K | $2.35 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.
