International Seaways Inc... (INSW)
34.04
1.09 (3.31%)
At close: Mar 04, 2025, 1:45 PM
INSW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 33.83 | 34.34 | 31.86 | 32.95 | -0.38 | -1.14% | 1,478,819 |
| Feb 28, 2025 | 33.89 | 34.93 | 33.23 | 33.33 | -0.42 | -1.24% | 1,116,508 |
| Feb 27, 2025 | 37.25 | 37.55 | 33.31 | 33.75 | -2.72 | -7.46% | 1,721,177 |
| Feb 26, 2025 | 36.37 | 37.05 | 36.01 | 36.47 | 0.23 | 0.63% | 626,532 |
| Feb 25, 2025 | 37.64 | 37.77 | 36.12 | 36.24 | -1.30 | -3.46% | 738,556 |
| Feb 24, 2025 | 37.00 | 37.77 | 36.13 | 37.54 | 0.81 | 2.21% | 947,801 |
| Feb 21, 2025 | 37.80 | 37.97 | 36.65 | 36.73 | -0.63 | -1.69% | 681,700 |
| Feb 20, 2025 | 38.12 | 38.23 | 37.16 | 37.36 | -1.02 | -2.66% | 856,476 |
| Feb 19, 2025 | 38.70 | 39.39 | 37.82 | 38.38 | -0.18 | -0.47% | 607,914 |
| Feb 18, 2025 | 38.37 | 39.10 | 38.26 | 38.56 | 0.33 | 0.86% | 681,599 |
| Feb 14, 2025 | 39.98 | 40.03 | 37.81 | 38.23 | -0.77 | -1.97% | 719,448 |
| Feb 13, 2025 | 40.23 | 40.45 | 38.90 | 39.00 | -1.30 | -3.23% | 576,000 |
| Feb 12, 2025 | 40.13 | 41.43 | 40.13 | 40.30 | 0.46 | 1.15% | 754,345 |
| Feb 11, 2025 | 39.76 | 40.30 | 39.39 | 39.84 | 0.28 | 0.71% | 772,773 |
| Feb 10, 2025 | 39.40 | 40.02 | 38.73 | 39.56 | 0.22 | 0.56% | 476,400 |
| Feb 7, 2025 | 39.64 | 40.24 | 39.23 | 39.34 | -0.31 | -0.78% | 507,364 |
| Feb 6, 2025 | 40.84 | 40.84 | 39.32 | 39.65 | -1.03 | -2.53% | 740,300 |
| Feb 5, 2025 | 40.41 | 40.80 | 39.71 | 40.68 | -0.25 | -0.61% | 1,087,516 |
| Feb 4, 2025 | 38.71 | 40.97 | 38.30 | 40.93 | 1.96 | 5.03% | 1,327,870 |
| Feb 3, 2025 | 38.60 | 39.32 | 38.26 | 38.97 | 0.02 | 0.05% | 603,976 |
| Jan 31, 2025 | 39.10 | 39.76 | 38.21 | 38.95 | -0.04 | -0.10% | 864,405 |
| Jan 30, 2025 | 38.06 | 39.19 | 37.70 | 38.99 | 1.51 | 4.03% | 896,260 |
| Jan 29, 2025 | 36.49 | 37.83 | 36.49 | 37.48 | 1.14 | 3.14% | 938,153 |
| Jan 28, 2025 | 36.42 | 36.74 | 35.76 | 36.34 | 0.40 | 1.11% | 610,534 |
| Jan 27, 2025 | 36.00 | 36.69 | 35.61 | 35.94 | 0.16 | 0.45% | 872,263 |
| Jan 24, 2025 | 37.15 | 37.17 | 35.39 | 35.78 | -1.22 | -3.30% | 977,852 |
| Jan 23, 2025 | 36.61 | 37.16 | 36.37 | 37.00 | 0.67 | 1.84% | 1,112,725 |
| Jan 22, 2025 | 36.75 | 37.30 | 36.19 | 36.33 | -0.60 | -1.62% | 1,150,638 |
| Jan 21, 2025 | 38.21 | 38.46 | 36.77 | 36.93 | -1.52 | -3.95% | 1,637,328 |
| Jan 17, 2025 | 38.53 | 39.28 | 38.11 | 38.45 | -0.92 | -2.34% | 888,990 |
| Jan 16, 2025 | 40.95 | 41.17 | 39.31 | 39.37 | -2.24 | -5.38% | 1,219,283 |
| Jan 15, 2025 | 41.35 | 41.62 | 40.83 | 41.61 | 0.42 | 1.02% | 648,961 |
| Jan 14, 2025 | 40.99 | 41.21 | 40.30 | 41.19 | -0.20 | -0.48% | 898,506 |
| Jan 13, 2025 | 41.66 | 42.42 | 40.60 | 41.39 | 0.72 | 1.77% | 1,511,313 |
| Jan 10, 2025 | 40.60 | 41.65 | 40.30 | 40.67 | 2.50 | 6.55% | 1,713,285 |
| Jan 8, 2025 | 38.01 | 38.62 | 36.88 | 38.17 | -0.22 | -0.57% | 976,100 |
| Jan 7, 2025 | 36.44 | 38.48 | 36.44 | 38.39 | 2.98 | 8.42% | 1,024,054 |
| Jan 6, 2025 | 35.69 | 36.75 | 35.27 | 35.41 | 0.01 | 0.03% | 972,615 |
| Jan 3, 2025 | 36.26 | 36.30 | 35.18 | 35.40 | -0.85 | -2.34% | 719,480 |
| Jan 2, 2025 | 36.59 | 37.40 | 35.89 | 36.25 | 0.31 | 0.86% | 732,449 |
| Dec 31, 2024 | 35.07 | 36.05 | 34.99 | 35.94 | 0.79 | 2.25% | 628,600 |
| Dec 30, 2024 | 35.75 | 35.95 | 34.72 | 35.15 | -0.64 | -1.79% | 858,800 |
| Dec 27, 2024 | 36.34 | 36.64 | 35.57 | 35.79 | -0.45 | -1.24% | 7,364,119 |
| Dec 26, 2024 | 36.71 | 36.84 | 36.10 | 36.24 | -0.68 | -1.84% | 1,584,002 |
| Dec 24, 2024 | 36.41 | 37.49 | 35.93 | 36.92 | 3.14 | 9.30% | 2,092,500 |
| Dec 23, 2024 | 32.54 | 33.81 | 32.53 | 33.78 | 1.25 | 3.84% | 772,400 |
| Dec 20, 2024 | 32.21 | 33.13 | 32.11 | 32.53 | 0.07 | 0.22% | 1,074,364 |
| Dec 19, 2024 | 33.50 | 33.76 | 32.45 | 32.46 | -0.92 | -2.76% | 547,029 |
| Dec 18, 2024 | 33.44 | 34.22 | 33.24 | 33.38 | 0.10 | 0.30% | 782,600 |
| Dec 17, 2024 | 33.35 | 33.64 | 32.73 | 33.28 | -0.67 | -1.97% | 759,431 |