International Seaways Inc... (INSW)
NYSE: INSW
· Real-Time Price · USD
46.81
0.78 (1.69%)
At close: Sep 05, 2025, 3:59 PM
46.97
0.34%
After-hours: Sep 05, 2025, 07:01 PM EDT
INSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 45.81 | 47.13 | 45.81 | 46.79 | 46.79 | 1.65% | 576,605 |
| Sep 4, 2025 | 45.47 | 46.38 | 44.92 | 46.03 | 46.03 | 0.09% | 406,119 |
| Sep 3, 2025 | 45.47 | 46.43 | 45.40 | 45.99 | 45.99 | 1.77% | 521,984 |
| Sep 2, 2025 | 45.44 | 45.63 | 44.82 | 45.19 | 45.19 | -0.51% | 513,159 |
| Aug 29, 2025 | 45.31 | 45.52 | 44.48 | 45.42 | 45.42 | 0.42% | 715,105 |
| Aug 28, 2025 | 45.05 | 45.40 | 44.49 | 45.23 | 45.23 | 1.10% | 443,151 |
| Aug 27, 2025 | 44.00 | 45.05 | 43.99 | 44.74 | 44.74 | 1.41% | 304,847 |
| Aug 26, 2025 | 43.84 | 44.33 | 43.58 | 44.12 | 44.12 | -0.47% | 452,822 |
| Aug 25, 2025 | 44.46 | 44.66 | 43.93 | 44.33 | 44.33 | -0.89% | 292,613 |
| Aug 22, 2025 | 44.69 | 45.44 | 44.46 | 44.73 | 44.73 | 0.52% | 686,600 |
| Aug 21, 2025 | 42.41 | 44.56 | 42.37 | 44.50 | 44.50 | 5.35% | 542,953 |
| Aug 20, 2025 | 41.89 | 42.75 | 41.76 | 42.24 | 42.24 | 1.78% | 338,431 |
| Aug 19, 2025 | 42.84 | 42.99 | 41.42 | 41.50 | 41.50 | -2.76% | 370,616 |
| Aug 18, 2025 | 41.38 | 43.18 | 41.25 | 42.68 | 42.68 | 2.50% | 513,671 |
| 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 |