International Seaways Inc... (INSW)
NYSE: INSW
· Real-Time Price · USD
42.74
1.10 (2.64%)
At close: Aug 18, 2025, 3:59 PM
42.81
0.16%
Pre-market: Aug 19, 2025, 05:16 AM EDT
INSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 41.38 | 43.18 | 41.25 | 42.68 | 42.68 | 2.50% | 513,613 |
| Aug 15, 2025 | 41.55 | 41.80 | 41.25 | 41.64 | 41.64 | 0.31% | 384,500 |
| Aug 14, 2025 | 42.01 | 42.28 | 41.21 | 41.51 | 41.51 | -1.89% | 449,476 |
| Aug 13, 2025 | 41.91 | 42.41 | 41.72 | 42.31 | 42.31 | 0.14% | 424,868 |
| Aug 12, 2025 | 42.02 | 42.95 | 41.91 | 42.25 | 42.25 | 0.86% | 558,099 |
| Aug 11, 2025 | 42.67 | 43.07 | 41.20 | 41.89 | 41.89 | -2.26% | 691,158 |
| Aug 8, 2025 | 43.47 | 44.33 | 41.91 | 42.86 | 42.86 | -0.51% | 1,343,700 |
| Aug 7, 2025 | 43.98 | 44.21 | 42.44 | 43.08 | 43.08 | -1.42% | 680,287 |
| Aug 6, 2025 | 43.10 | 45.34 | 42.88 | 43.70 | 43.70 | 0.99% | 1,117,724 |
| Aug 5, 2025 | 42.20 | 43.48 | 41.63 | 43.27 | 43.27 | 3.91% | 1,020,509 |
| Aug 4, 2025 | 40.49 | 41.75 | 40.49 | 41.64 | 41.64 | 3.61% | 496,701 |
| Aug 1, 2025 | 40.19 | 40.49 | 39.06 | 40.19 | 40.19 | 0.73% | 669,502 |
| Jul 31, 2025 | 40.21 | 40.85 | 39.74 | 39.90 | 39.90 | -2.73% | 514,292 |
| Jul 30, 2025 | 40.93 | 42.08 | 40.65 | 41.02 | 41.02 | -0.24% | 558,695 |
| Jul 29, 2025 | 40.76 | 41.40 | 40.35 | 41.12 | 41.12 | 0.32% | 489,500 |
| Jul 28, 2025 | 40.41 | 41.03 | 40.41 | 40.99 | 40.99 | 1.79% | 373,939 |
| Jul 25, 2025 | 40.30 | 40.55 | 39.61 | 40.27 | 40.27 | -1.13% | 397,541 |
| Jul 24, 2025 | 40.55 | 40.89 | 40.28 | 40.73 | 40.73 | 0.44% | 449,453 |
| Jul 23, 2025 | 39.29 | 40.82 | 39.21 | 40.55 | 40.55 | 4.56% | 668,210 |
| Jul 22, 2025 | 38.61 | 39.02 | 38.38 | 38.78 | 38.78 | 0.94% | 332,117 |