5 DAY PERFORMANCE
+0.85%
1 MONTH PERFORMANCE
-12.13%
3 MONTH PERFORMANCE
-1.45%
6 MONTH PERFORMANCE
-27.93%
YEAR-TO-DATE PERFORMANCE
-1.47%
1 YEAR PERFORMANCE
-31.84%
International Seaways, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $32.57 | $33.18 (1.87%) | $33.46 | $32.56 | 478,190 | $1.63 B |
| 03/11/2025 | $34.02 | $32.85 (-3.44%) | $34.20 | $32.20 | 793,172 | $1.62 B |
| 03/10/2025 | $34.92 | $33.54 (-3.95%) | $35.03 | $32.95 | 1.02 M | $1.65 B |
| 03/07/2025 | $34.65 | $35.11 (1.33%) | $36.00 | $34.65 | 650,130 | $1.73 B |
| 03/06/2025 | $34.01 | $34.66 (1.91%) | $34.82 | $33.98 | 849,516 | $1.70 B |
| 03/05/2025 | $34.55 | $33.64 (-2.63%) | $34.78 | $33.23 | 1.18 M | $1.65 B |
| 03/04/2025 | $32.35 | $34.37 (6.24%) | $34.99 | $31.70 | 1.69 M | $1.69 B |
| 03/03/2025 | $33.83 | $32.95 (-2.6%) | $34.34 | $31.86 | 1.48 M | $1.62 B |
| 02/28/2025 | $33.89 | $33.33 (-1.65%) | $34.93 | $33.23 | 1.12 M | $1.64 B |
| 02/27/2025 | $37.25 | $33.75 (-9.4%) | $37.55 | $33.31 | 1.72 M | $1.66 B |
| 02/26/2025 | $36.37 | $36.47 (0.27%) | $37.05 | $36.01 | 626,532 | $1.79 B |
| 02/25/2025 | $37.64 | $36.24 (-3.72%) | $37.77 | $36.12 | 738,556 | $1.78 B |
| 02/24/2025 | $37.00 | $37.54 (1.46%) | $37.77 | $36.13 | 947,801 | $1.85 B |
| 02/21/2025 | $37.80 | $36.73 (-2.83%) | $37.97 | $36.65 | 681,700 | $1.81 B |
| 02/20/2025 | $38.12 | $37.36 (-1.99%) | $38.23 | $37.16 | 856,476 | $1.84 B |
| 02/19/2025 | $38.70 | $38.38 (-0.83%) | $39.39 | $37.82 | 607,914 | $1.89 B |
| 02/18/2025 | $38.37 | $38.56 (0.5%) | $39.10 | $38.26 | 681,599 | $1.90 B |
| 02/14/2025 | $39.98 | $38.23 (-4.38%) | $40.03 | $37.81 | 719,448 | $1.88 B |
| 02/13/2025 | $40.23 | $39.00 (-3.06%) | $40.45 | $38.90 | 576,000 | $1.92 B |
| 02/12/2025 | $40.13 | $40.30 (0.42%) | $41.43 | $40.13 | 754,345 | $1.98 B |
| 02/11/2025 | $39.76 | $39.84 (0.2%) | $40.30 | $39.39 | 772,773 | $1.96 B |
| 02/10/2025 | $39.40 | $39.56 (0.41%) | $40.02 | $38.73 | 476,400 | $1.95 B |
| 02/07/2025 | $39.64 | $39.34 (-0.76%) | $40.24 | $39.23 | 507,364 | $1.93 B |
| 02/06/2025 | $40.84 | $39.65 (-2.91%) | $40.84 | $39.32 | 740,300 | $1.95 B |
| 02/05/2025 | $40.41 | $40.68 (0.67%) | $40.80 | $39.71 | 1.09 M | $2.00 B |
| 02/04/2025 | $38.71 | $40.93 (5.73%) | $40.97 | $38.30 | 1.33 M | $2.01 B |
| 02/03/2025 | $38.60 | $38.97 (0.96%) | $39.32 | $38.26 | 603,976 | $1.92 B |
| 01/31/2025 | $39.10 | $38.95 (-0.38%) | $39.76 | $38.21 | 864,405 | $1.92 B |
| 01/30/2025 | $38.06 | $38.99 (2.44%) | $39.19 | $37.70 | 896,260 | $1.92 B |
| 01/29/2025 | $36.49 | $37.48 (2.71%) | $37.83 | $36.49 | 938,153 | $1.84 B |
| 01/28/2025 | $36.42 | $36.34 (-0.22%) | $36.74 | $35.76 | 610,534 | $1.79 B |
| 01/27/2025 | $36.00 | $35.94 (-0.17%) | $36.69 | $35.61 | 872,263 | $1.77 B |
| 01/24/2025 | $37.15 | $35.78 (-3.69%) | $37.17 | $35.39 | 977,852 | $1.76 B |
| 01/23/2025 | $36.61 | $37.00 (1.07%) | $37.16 | $36.37 | 1.11 M | $1.82 B |
| 01/22/2025 | $36.75 | $36.33 (-1.14%) | $37.30 | $36.19 | 1.15 M | $1.79 B |
| 01/21/2025 | $38.21 | $36.93 (-3.35%) | $38.46 | $36.77 | 1.64 M | $1.82 B |
| 01/17/2025 | $38.53 | $38.45 (-0.21%) | $39.28 | $38.11 | 888,990 | $1.89 B |
| 01/16/2025 | $40.95 | $39.37 (-3.86%) | $41.17 | $39.31 | 1.22 M | $1.94 B |
| 01/15/2025 | $41.35 | $41.61 (0.63%) | $41.62 | $40.83 | 648,961 | $2.05 B |
| 01/14/2025 | $40.99 | $41.19 (0.49%) | $41.21 | $40.30 | 898,506 | $2.03 B |
| 01/13/2025 | $41.66 | $41.39 (-0.65%) | $42.42 | $40.60 | 1.51 M | $2.04 B |
| 01/10/2025 | $40.60 | $40.67 (0.17%) | $41.65 | $40.30 | 1.71 M | $2.00 B |
| 01/08/2025 | $38.01 | $38.17 (0.42%) | $38.62 | $36.88 | 976,100 | $1.88 B |
| 01/07/2025 | $36.44 | $38.39 (5.35%) | $38.48 | $36.44 | 1.02 M | $1.89 B |
| 01/06/2025 | $35.69 | $35.41 (-0.78%) | $36.75 | $35.27 | 972,615 | $1.74 B |
| 01/03/2025 | $36.26 | $35.40 (-2.37%) | $36.30 | $35.18 | 719,480 | $1.74 B |
| 01/02/2025 | $36.59 | $36.25 (-0.93%) | $37.40 | $35.89 | 732,449 | $1.78 B |
| 12/31/2024 | $35.07 | $35.94 (2.48%) | $36.05 | $34.99 | 628,600 | $1.77 B |
| 12/30/2024 | $35.75 | $35.15 (-1.68%) | $35.95 | $34.72 | 858,800 | $1.73 B |
| 12/27/2024 | $36.34 | $35.79 (-1.51%) | $36.64 | $35.57 | 7.36 M | $1.76 B |
| 12/26/2024 | $36.71 | $36.24 (-1.28%) | $36.84 | $36.10 | 1.58 M | $1.78 B |
| 12/24/2024 | $36.41 | $36.92 (1.4%) | $37.49 | $35.93 | 2.09 M | $1.82 B |
| 12/23/2024 | $32.54 | $33.78 (3.81%) | $33.81 | $32.53 | 772,400 | $1.66 B |
| 12/20/2024 | $32.21 | $32.53 (0.99%) | $33.13 | $32.11 | 1.07 M | $1.60 B |
| 12/19/2024 | $33.50 | $32.46 (-3.1%) | $33.76 | $32.45 | 547,029 | $1.60 B |
| 12/18/2024 | $33.44 | $33.38 (-0.18%) | $34.22 | $33.24 | 782,600 | $1.64 B |
| 12/17/2024 | $33.35 | $33.28 (-0.21%) | $33.64 | $32.73 | 759,431 | $1.64 B |
| 12/16/2024 | $34.50 | $33.95 (-1.59%) | $34.50 | $33.60 | 760,252 | $1.67 B |
| 12/13/2024 | $34.70 | $34.97 (0.78%) | $35.09 | $34.32 | 764,846 | $1.72 B |
| 12/12/2024 | $36.00 | $35.93 (-0.19%) | $36.16 | $35.34 | 628,467 | $1.77 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.
