International Seaways Inc... (INSW)
NYSE: INSW
· Real-Time Price · USD
47.22
-0.18 (-0.38%)
At close: Sep 26, 2025, 3:59 PM
47.05
-0.36%
After-hours: Sep 26, 2025, 07:47 PM EDT
INSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 47.19 | 47.71 | 46.93 | 47.22 | 47.22 | -0.38% | 401,255 |
| Sep 25, 2025 | 47.52 | 47.60 | 46.75 | 47.40 | 47.40 | -0.27% | 459,965 |
| Sep 24, 2025 | 48.18 | 48.31 | 47.44 | 47.53 | 47.53 | -1.68% | 298,703 |
| Sep 23, 2025 | 47.66 | 48.76 | 47.58 | 48.34 | 48.34 | 2.42% | 550,828 |
| Sep 22, 2025 | 47.65 | 47.93 | 47.20 | 47.20 | 47.20 | -0.86% | 467,035 |
| Sep 19, 2025 | 48.40 | 48.41 | 47.11 | 47.61 | 47.61 | -2.48% | 1,273,527 |
| Sep 18, 2025 | 48.78 | 49.17 | 48.12 | 48.82 | 48.82 | -0.43% | 412,122 |
| Sep 17, 2025 | 48.50 | 49.27 | 48.31 | 49.03 | 49.03 | 1.26% | 563,839 |
| Sep 16, 2025 | 49.29 | 49.29 | 48.19 | 48.42 | 48.42 | -1.43% | 468,800 |
| Sep 15, 2025 | 48.27 | 49.83 | 48.25 | 49.12 | 49.12 | 4.27% | 562,000 |
| Sep 12, 2025 | 47.48 | 48.00 | 47.06 | 47.11 | 47.11 | 0.45% | 622,300 |
| Sep 11, 2025 | 46.39 | 46.95 | 45.76 | 46.90 | 46.90 | 1.49% | 461,734 |
| Sep 10, 2025 | 46.59 | 46.59 | 45.91 | 46.21 | 46.21 | -2.28% | 386,644 |
| Sep 9, 2025 | 47.55 | 47.55 | 46.50 | 47.29 | 46.52 | -0.86% | 517,000 |
| Sep 8, 2025 | 47.37 | 48.00 | 46.71 | 47.70 | 46.92 | 1.94% | 874,413 |
| Sep 5, 2025 | 45.81 | 47.13 | 45.81 | 46.79 | 46.03 | 1.65% | 577,100 |
| Sep 4, 2025 | 45.47 | 46.38 | 44.92 | 46.03 | 45.28 | 0.09% | 406,119 |
| Sep 3, 2025 | 45.47 | 46.43 | 45.40 | 45.99 | 45.24 | 1.77% | 521,984 |
| Sep 2, 2025 | 45.44 | 45.63 | 44.82 | 45.19 | 44.45 | -0.51% | 513,159 |
| Aug 29, 2025 | 45.31 | 45.52 | 44.48 | 45.42 | 44.68 | 0.42% | 715,105 |