5 DAY PERFORMANCE
-17.28%
1 MONTH PERFORMANCE
+0.77%
3 MONTH PERFORMANCE
+18.51%
6 MONTH PERFORMANCE
+41.43%
YEAR-TO-DATE PERFORMANCE
+56.11%
1 YEAR PERFORMANCE
+95.79%
International Seaways Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $89.60 | $85.31 (-4.79%) | $89.75 | $84.42 | 663.70 K | $4.21 B |
| 05/12/2026 | $88.85 | $88.40 (-0.51%) | $90.05 | $86.81 | 635.05 K | $4.37 B |
| 05/11/2026 | $91.00 | $89.71 (-1.42%) | $91.57 | $87.80 | 581.92 K | $4.44 B |
| 05/08/2026 | $91.03 | $91.62 (0.65%) | $92.66 | $89.24 | 717.38 K | $4.53 B |
| 05/07/2026 | $90.40 | $90.18 (-0.24%) | $91.58 | $87.01 | 1.22 M | $4.46 B |
| 05/06/2026 | $86.62 | $85.77 (-0.98%) | $88.30 | $84.41 | 902.91 K | $4.24 B |
| 05/05/2026 | $86.55 | $88.09 (1.78%) | $88.52 | $86.00 | 632.33 K | $4.36 B |
| 05/04/2026 | $85.11 | $84.89 (-0.26%) | $85.92 | $84.25 | 408.75 K | $4.20 B |
| 05/01/2026 | $82.72 | $85.14 (2.93%) | $85.36 | $81.65 | 530.64 K | $4.20 B |
| 04/30/2026 | $81.35 | $82.95 (1.97%) | $83.35 | $80.33 | 814.18 K | $4.09 B |
| 04/29/2026 | $82.71 | $81.22 (-1.8%) | $82.93 | $80.49 | 619.00 K | $4.01 B |
| 04/28/2026 | $81.08 | $81.88 (0.99%) | $82.95 | $80.19 | 437.64 K | $4.04 B |
| 04/27/2026 | $81.93 | $80.60 (-1.62%) | $81.93 | $78.24 | 542.70 K | $3.98 B |
| 04/24/2026 | $76.31 | $79.55 (4.25%) | $79.80 | $76.31 | 556.53 K | $3.92 B |
| 04/23/2026 | $76.50 | $76.81 (0.41%) | $77.47 | $76.21 | 307.79 K | $3.79 B |
| 04/22/2026 | $75.92 | $76.27 (0.46%) | $76.39 | $73.14 | 517.82 K | $3.76 B |
| 04/21/2026 | $78.44 | $75.96 (-3.16%) | $79.07 | $75.56 | 462.49 K | $3.75 B |
| 04/20/2026 | $75.85 | $77.46 (2.12%) | $77.79 | $73.89 | 348.66 K | $3.82 B |
| 04/17/2026 | $77.00 | $76.47 (-0.69%) | $78.40 | $74.92 | 517.43 K | $3.77 B |
| 04/16/2026 | $74.50 | $75.63 (1.52%) | $75.90 | $72.80 | 470.91 K | $3.73 B |
| 04/15/2026 | $74.50 | $74.49 (-0.01%) | $76.00 | $73.54 | 487.00 K | $3.67 B |
| 04/14/2026 | $75.96 | $72.49 (-4.57%) | $76.05 | $72.31 | 365.30 K | $3.58 B |
| 04/13/2026 | $74.59 | $75.21 (0.83%) | $77.01 | $74.34 | 467.53 K | $3.71 B |
| 04/10/2026 | $73.38 | $73.86 (0.65%) | $74.58 | $72.34 | 420.35 K | $3.64 B |
| 04/09/2026 | $76.90 | $74.95 (-2.54%) | $77.59 | $73.82 | 611.46 K | $3.70 B |
| 04/08/2026 | $71.86 | $76.41 (6.33%) | $76.42 | $71.30 | 560.55 K | $3.77 B |
| 04/07/2026 | $76.21 | $73.67 (-3.33%) | $77.11 | $73.33 | 726.90 K | $3.63 B |
| 04/06/2026 | $75.38 | $75.73 (0.46%) | $76.21 | $74.02 | 453.99 K | $3.74 B |
| 04/02/2026 | $71.15 | $75.38 (5.95%) | $75.72 | $70.59 | 432.15 K | $3.72 B |
| 04/01/2026 | $72.72 | $72.23 (-0.67%) | $73.85 | $71.31 | 468.01 K | $3.56 B |
| 03/31/2026 | $71.29 | $72.88 (2.23%) | $73.45 | $71.16 | 514.57 K | $3.60 B |
| 03/30/2026 | $71.74 | $70.93 (-1.13%) | $72.49 | $69.83 | 685.20 K | $3.50 B |
| 03/27/2026 | $69.05 | $71.16 (3.06%) | $71.37 | $68.95 | 312.06 K | $3.51 B |
| 03/26/2026 | $71.03 | $70.01 (-1.44%) | $72.05 | $69.82 | 351.20 K | $3.45 B |
| 03/25/2026 | $71.88 | $70.27 (-2.24%) | $72.56 | $69.40 | 410.20 K | $3.47 B |
| 03/24/2026 | $70.96 | $73.15 (3.09%) | $73.61 | $70.56 | 439.94 K | $3.61 B |
| 03/23/2026 | $67.76 | $70.00 (3.31%) | $70.40 | $67.31 | 495.37 K | $3.45 B |
| 03/20/2026 | $70.54 | $67.75 (-3.96%) | $70.55 | $67.31 | 1.14 M | $3.34 B |
| 03/19/2026 | $68.29 | $71.54 (4.76%) | $71.94 | $67.65 | 521.93 K | $3.53 B |
| 03/18/2026 | $68.89 | $69.34 (0.65%) | $70.95 | $68.24 | 742.22 K | $3.42 B |
| 03/17/2026 | $69.68 | $67.73 (-2.8%) | $69.68 | $67.14 | 516.21 K | $3.34 B |
| 03/16/2026 | $66.50 | $68.63 (3.2%) | $68.72 | $66.44 | 547.84 K | $3.39 B |
| 03/13/2026 | $66.34 | $65.91 (-0.65%) | $66.97 | $65.42 | 478.60 K | $3.25 B |
| 03/12/2026 | $69.57 | $66.74 (-4.07%) | $69.57 | $66.64 | 741.39 K | $3.29 B |
| 03/11/2026 | $72.71 | $70.42 (-3.15%) | $72.71 | $69.67 | 612.88 K | $3.47 B |
| 03/10/2026 | $75.04 | $73.37 (-2.23%) | $76.76 | $73.04 | 782.58 K | $3.62 B |
| 03/09/2026 | $74.00 | $75.76 (2.38%) | $77.44 | $73.50 | 1.60 M | $3.74 B |
| 03/06/2026 | $71.18 | $72.41 (1.73%) | $72.70 | $70.01 | 608.66 K | $3.57 B |
| 03/05/2026 | $74.52 | $72.55 (-2.64%) | $74.79 | $71.40 | 919.69 K | $3.58 B |
| 03/04/2026 | $74.02 | $75.44 (1.92%) | $76.11 | $73.50 | 701.76 K | $3.72 B |
| 03/03/2026 | $73.50 | $75.61 (2.87%) | $76.82 | $72.98 | 894.11 K | $3.73 B |
| 03/02/2026 | $78.32 | $76.50 (-2.32%) | $78.51 | $74.09 | 1.17 M | $3.77 B |
| 02/27/2026 | $73.39 | $75.53 (2.92%) | $75.64 | $72.12 | 1.18 M | $3.73 B |
| 02/26/2026 | $71.60 | $72.51 (1.27%) | $72.73 | $68.88 | 861.01 K | $3.58 B |
| 02/25/2026 | $70.00 | $69.52 (-0.69%) | $70.37 | $69.02 | 659.49 K | $3.43 B |
| 02/24/2026 | $67.71 | $69.78 (3.06%) | $69.95 | $67.16 | 511.85 K | $3.44 B |
| 02/23/2026 | $66.80 | $67.06 (0.39%) | $67.40 | $65.87 | 424.20 K | $3.31 B |
| 02/20/2026 | $66.64 | $67.47 (1.25%) | $67.49 | $65.88 | 518.80 K | $3.33 B |
| 02/19/2026 | $66.00 | $67.03 (1.56%) | $67.45 | $65.42 | 481.40 K | $3.31 B |
| 02/18/2026 | $65.09 | $65.37 (0.43%) | $66.68 | $64.92 | 672.31 K | $3.23 B |
| 02/17/2026 | $63.29 | $64.42 (1.79%) | $64.68 | $62.80 | 306.55 K | $3.18 B |
| 02/13/2026 | $62.10 | $63.95 (2.98%) | $63.95 | $61.96 | 343.93 K | $3.16 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.
