5 DAY PERFORMANCE
+0.30%
1 MONTH PERFORMANCE
-2.86%
3 MONTH PERFORMANCE
-13.29%
6 MONTH PERFORMANCE
-33.29%
YEAR-TO-DATE PERFORMANCE
-7.23%
1 YEAR PERFORMANCE
-35.40%
International Seaways, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $32.03 | $33.34 (4.09%) | $33.50 | $32.03 | 581,354 | $1.64 B |
| 04/16/2025 | $31.52 | $31.94 (1.33%) | $32.17 | $31.01 | 689,487 | $1.57 B |
| 04/15/2025 | $32.41 | $31.36 (-3.24%) | $32.50 | $31.35 | 699,857 | $1.54 B |
| 04/14/2025 | $33.46 | $32.43 (-3.08%) | $33.46 | $32.27 | 1.08 M | $1.59 B |
| 04/11/2025 | $31.32 | $33.24 (6.13%) | $33.57 | $31.32 | 924,610 | $1.63 B |
| 04/10/2025 | $30.79 | $30.65 (-0.45%) | $31.17 | $29.76 | 892,600 | $1.51 B |
| 04/09/2025 | $29.52 | $31.56 (6.91%) | $32.41 | $29.03 | 1.19 M | $1.55 B |
| 04/08/2025 | $32.08 | $29.61 (-7.7%) | $32.35 | $29.09 | 995,755 | $1.46 B |
| 04/07/2025 | $28.76 | $31.65 (10.05%) | $31.96 | $28.55 | 1.52 M | $1.56 B |
| 04/04/2025 | $28.96 | $28.76 (-0.69%) | $28.96 | $27.20 | 1.70 M | $1.41 B |
| 04/03/2025 | $32.07 | $31.04 (-3.21%) | $33.00 | $30.95 | 1.22 M | $1.53 B |
| 04/02/2025 | $33.00 | $33.12 (0.36%) | $33.17 | $32.51 | 632,117 | $1.63 B |
| 04/01/2025 | $33.26 | $33.32 (0.18%) | $33.86 | $33.12 | 482,853 | $1.64 B |
| 03/31/2025 | $32.63 | $33.20 (1.75%) | $33.45 | $32.09 | 658,120 | $1.63 B |
| 03/28/2025 | $32.63 | $33.14 (1.56%) | $33.23 | $32.32 | 491,594 | $1.63 B |
| 03/27/2025 | $33.73 | $32.87 (-2.55%) | $33.99 | $32.69 | 854,206 | $1.62 B |
| 03/26/2025 | $33.89 | $34.29 (1.18%) | $34.70 | $33.89 | 652,187 | $1.69 B |
| 03/25/2025 | $34.63 | $33.81 (-2.37%) | $34.92 | $33.56 | 516,402 | $1.66 B |
| 03/24/2025 | $33.72 | $34.33 (1.81%) | $34.48 | $33.72 | 464,266 | $1.69 B |
| 03/21/2025 | $34.94 | $33.80 (-3.26%) | $35.08 | $33.78 | 2.27 M | $1.66 B |
| 03/20/2025 | $34.79 | $35.27 (1.38%) | $35.48 | $34.49 | 476,800 | $1.73 B |
| 03/19/2025 | $34.74 | $35.23 (1.41%) | $35.63 | $34.54 | 649,639 | $1.73 B |
| 03/18/2025 | $34.94 | $34.32 (-1.77%) | $34.94 | $34.20 | 550,477 | $1.69 B |
| 03/17/2025 | $34.14 | $34.56 (1.23%) | $35.37 | $34.08 | 779,343 | $1.70 B |
| 03/14/2025 | $32.43 | $33.55 (3.45%) | $33.62 | $32.05 | 769,135 | $1.65 B |
| 03/13/2025 | $33.22 | $32.98 (-0.72%) | $33.96 | $32.91 | 746,851 | $1.62 B |
| 03/12/2025 | $32.57 | $33.16 (1.81%) | $33.46 | $32.56 | 634,181 | $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 |
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.
