5 DAY PERFORMANCE
-15.77%
1 MONTH PERFORMANCE
-1.33%
3 MONTH PERFORMANCE
+6.51%
6 MONTH PERFORMANCE
+56.14%
YEAR-TO-DATE PERFORMANCE
+56.11%
1 YEAR PERFORMANCE
+104.73%
International Seaways Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $84.29 | $83.52 (-0.91%) | $84.66 | $82.28 | 620.20 K | $4.13 B |
| 05/21/2026 | $86.34 | $85.11 (-1.42%) | $87.15 | $85.03 | 456.62 K | $4.21 B |
| 05/20/2026 | $84.85 | $86.67 (2.14%) | $87.27 | $84.52 | 665.81 K | $4.29 B |
| 05/19/2026 | $85.41 | $83.30 (-2.47%) | $85.91 | $83.18 | 553.20 K | $4.12 B |
| 05/18/2026 | $84.37 | $85.28 (1.08%) | $87.40 | $83.88 | 454.70 K | $4.22 B |
| 05/15/2026 | $83.72 | $84.58 (1.03%) | $85.28 | $82.68 | 584.20 K | $4.18 B |
| 05/14/2026 | $85.49 | $85.51 (0.02%) | $86.16 | $83.59 | 422.32 K | $4.23 B |
| 05/13/2026 | $89.60 | $85.31 (-4.79%) | $89.75 | $84.42 | 663.77 K | $4.22 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 | $4.21 B |
| 04/30/2026 | $81.35 | $82.95 (1.97%) | $83.35 | $80.33 | 814.18 K | $4.10 B |
| 04/29/2026 | $82.71 | $81.22 (-1.8%) | $82.93 | $80.49 | 619.00 K | $4.02 B |
| 04/28/2026 | $81.08 | $81.88 (0.99%) | $82.95 | $80.19 | 437.64 K | $4.05 B |
| 04/27/2026 | $81.93 | $80.60 (-1.62%) | $81.93 | $78.24 | 542.70 K | $3.99 B |
| 04/24/2026 | $76.31 | $79.55 (4.25%) | $79.80 | $76.31 | 556.53 K | $3.93 B |
| 04/23/2026 | $76.50 | $76.81 (0.41%) | $77.47 | $76.21 | 307.79 K | $3.80 B |
| 04/22/2026 | $75.92 | $76.27 (0.46%) | $76.39 | $73.14 | 517.82 K | $3.77 B |
| 04/21/2026 | $78.44 | $75.96 (-3.16%) | $79.07 | $75.56 | 462.49 K | $3.76 B |
| 04/20/2026 | $75.85 | $77.46 (2.12%) | $77.79 | $73.89 | 348.66 K | $3.83 B |
| 04/17/2026 | $77.00 | $76.47 (-0.69%) | $78.40 | $74.92 | 517.43 K | $3.78 B |
| 04/16/2026 | $74.50 | $75.63 (1.52%) | $75.90 | $72.80 | 470.91 K | $3.74 B |
| 04/15/2026 | $74.50 | $74.49 (-0.01%) | $76.00 | $73.54 | 487.00 K | $3.68 B |
| 04/14/2026 | $75.96 | $72.49 (-4.57%) | $76.05 | $72.31 | 365.30 K | $3.59 B |
| 04/13/2026 | $74.59 | $75.21 (0.83%) | $77.01 | $74.34 | 467.53 K | $3.72 B |
| 04/10/2026 | $73.38 | $73.86 (0.65%) | $74.58 | $72.34 | 420.35 K | $3.65 B |
| 04/09/2026 | $76.90 | $74.95 (-2.54%) | $77.59 | $73.82 | 611.46 K | $3.71 B |
| 04/08/2026 | $71.86 | $76.41 (6.33%) | $76.42 | $71.30 | 560.55 K | $3.78 B |
| 04/07/2026 | $76.21 | $73.67 (-3.33%) | $77.11 | $73.33 | 726.90 K | $3.64 B |
| 04/06/2026 | $75.38 | $75.73 (0.46%) | $76.21 | $74.02 | 453.99 K | $3.75 B |
| 04/02/2026 | $71.15 | $75.38 (5.95%) | $75.72 | $70.59 | 432.15 K | $3.73 B |
| 04/01/2026 | $72.72 | $72.23 (-0.67%) | $73.85 | $71.31 | 468.01 K | $3.57 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 | $3.51 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.
