5 DAY PERFORMANCE
+4.92%
1 MONTH PERFORMANCE
+10.43%
3 MONTH PERFORMANCE
+19.89%
6 MONTH PERFORMANCE
+21.92%
YEAR-TO-DATE PERFORMANCE
+24.60%
1 YEAR PERFORMANCE
-11.99%
International Seaways, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/22/2025 | $44.69 | $44.73 (0.09%) | $45.44 | $44.46 | 686.60 K | $2.21 B |
| 08/21/2025 | $42.41 | $44.50 (4.93%) | $44.56 | $42.37 | 542.95 K | $2.19 B |
| 08/20/2025 | $41.89 | $42.24 (0.84%) | $42.75 | $41.76 | 338.43 K | $2.08 B |
| 08/19/2025 | $42.84 | $41.50 (-3.13%) | $42.99 | $41.42 | 370.62 K | $2.05 B |
| 08/18/2025 | $41.38 | $42.68 (3.14%) | $43.18 | $41.25 | 513.67 K | $2.11 B |
| 08/15/2025 | $41.55 | $41.64 (0.22%) | $41.80 | $41.25 | 384.50 K | $2.05 B |
| 08/14/2025 | $42.01 | $41.51 (-1.19%) | $42.28 | $41.21 | 449.48 K | $2.05 B |
| 08/13/2025 | $41.91 | $42.31 (0.95%) | $42.41 | $41.72 | 424.87 K | $2.09 B |
| 08/12/2025 | $42.02 | $42.25 (0.55%) | $42.95 | $41.91 | 558.10 K | $2.08 B |
| 08/11/2025 | $42.67 | $41.89 (-1.83%) | $43.07 | $41.20 | 691.16 K | $2.07 B |
| 08/08/2025 | $43.47 | $42.86 (-1.4%) | $44.33 | $41.91 | 1.34 M | $2.11 B |
| 08/07/2025 | $43.98 | $43.08 (-2.05%) | $44.21 | $42.44 | 680.29 K | $2.12 B |
| 08/06/2025 | $43.10 | $43.70 (1.39%) | $45.34 | $42.88 | 1.12 M | $2.16 B |
| 08/05/2025 | $42.20 | $43.27 (2.54%) | $43.48 | $41.63 | 1.02 M | $2.13 B |
| 08/04/2025 | $40.49 | $41.64 (2.84%) | $41.75 | $40.49 | 496.70 K | $2.05 B |
| 08/01/2025 | $40.19 | $40.19 (0%) | $40.49 | $39.06 | 669.50 K | $1.98 B |
| 07/31/2025 | $40.21 | $39.90 (-0.77%) | $40.85 | $39.74 | 514.29 K | $1.97 B |
| 07/30/2025 | $40.93 | $41.02 (0.22%) | $42.08 | $40.65 | 558.70 K | $2.02 B |
| 07/29/2025 | $40.76 | $41.12 (0.88%) | $41.40 | $40.35 | 489.50 K | $2.03 B |
| 07/28/2025 | $40.41 | $40.99 (1.44%) | $41.03 | $40.41 | 373.94 K | $2.02 B |
| 07/25/2025 | $40.30 | $40.27 (-0.07%) | $40.55 | $39.61 | 397.54 K | $1.99 B |
| 07/24/2025 | $40.55 | $40.73 (0.44%) | $40.89 | $40.28 | 449.45 K | $2.01 B |
| 07/23/2025 | $39.29 | $40.55 (3.21%) | $40.82 | $39.21 | 668.21 K | $2.00 B |
| 07/22/2025 | $38.61 | $38.78 (0.44%) | $39.02 | $38.38 | 332.12 K | $1.91 B |
| 07/21/2025 | $38.82 | $38.42 (-1.03%) | $38.97 | $38.25 | 335.46 K | $1.89 B |
| 07/18/2025 | $39.60 | $38.88 (-1.82%) | $39.67 | $38.84 | 378.33 K | $1.92 B |
| 07/17/2025 | $38.07 | $39.27 (3.15%) | $39.58 | $37.95 | 583.80 K | $1.94 B |
| 07/16/2025 | $38.21 | $38.37 (0.42%) | $38.74 | $37.93 | 407.27 K | $1.89 B |
| 07/15/2025 | $39.21 | $38.29 (-2.35%) | $39.21 | $38.29 | 589.20 K | $1.89 B |
| 07/14/2025 | $39.82 | $39.23 (-1.48%) | $39.82 | $38.59 | 548.96 K | $1.93 B |
| 07/11/2025 | $39.53 | $40.04 (1.29%) | $40.40 | $39.45 | 596.31 K | $1.97 B |
| 07/10/2025 | $38.24 | $39.81 (4.11%) | $40.09 | $38.24 | 624.04 K | $1.96 B |
| 07/09/2025 | $39.47 | $38.28 (-3.01%) | $39.47 | $37.72 | 691.44 K | $1.89 B |
| 07/08/2025 | $40.34 | $39.70 (-1.59%) | $40.48 | $39.48 | 692.80 K | $1.96 B |
| 07/07/2025 | $39.09 | $40.34 (3.2%) | $40.75 | $39.09 | 957.49 K | $1.99 B |
| 07/03/2025 | $38.74 | $39.33 (1.52%) | $39.44 | $38.33 | 341.81 K | $1.94 B |
| 07/02/2025 | $37.50 | $38.74 (3.31%) | $38.77 | $37.21 | 580.72 K | $1.91 B |
| 07/01/2025 | $36.48 | $37.03 (1.51%) | $37.52 | $36.21 | 609.50 K | $1.83 B |
| 06/30/2025 | $36.96 | $36.48 (-1.3%) | $37.20 | $36.03 | 632.00 K | $1.80 B |
| 06/27/2025 | $37.87 | $37.02 (-2.24%) | $38.02 | $36.70 | 956.40 K | $1.83 B |
| 06/26/2025 | $38.41 | $38.14 (-0.7%) | $38.48 | $37.82 | 458.78 K | $1.88 B |
| 06/25/2025 | $37.29 | $38.50 (3.24%) | $38.61 | $37.28 | 606.41 K | $1.90 B |
| 06/24/2025 | $38.06 | $37.42 (-1.68%) | $38.60 | $37.30 | 640.61 K | $1.85 B |
| 06/23/2025 | $40.49 | $39.09 (-3.46%) | $41.10 | $38.87 | 816.52 K | $1.93 B |
| 06/20/2025 | $41.08 | $40.16 (-2.24%) | $41.09 | $39.39 | 1.57 M | $1.98 B |
| 06/18/2025 | $40.39 | $40.96 (1.41%) | $41.17 | $39.98 | 852.41 K | $2.02 B |
| 06/17/2025 | $39.33 | $40.46 (2.87%) | $40.98 | $39.33 | 850.80 K | $1.99 B |
| 06/16/2025 | $39.41 | $38.85 (-1.42%) | $40.10 | $38.11 | 795.60 K | $1.92 B |
| 06/13/2025 | $39.29 | $39.91 (1.58%) | $39.95 | $38.14 | 1.14 M | $1.97 B |
| 06/12/2025 | $37.73 | $38.20 (1.25%) | $38.46 | $37.24 | 474.12 K | $1.88 B |
| 06/11/2025 | $37.15 | $37.93 (2.1%) | $38.06 | $36.79 | 797.53 K | $1.87 B |
| 06/10/2025 | $37.07 | $37.04 (-0.08%) | $37.34 | $36.75 | 492.85 K | $1.83 B |
| 06/09/2025 | $37.35 | $36.73 (-1.66%) | $37.48 | $36.52 | 585.34 K | $1.81 B |
| 06/06/2025 | $38.09 | $37.35 (-1.94%) | $38.28 | $36.87 | 637.32 K | $1.84 B |
| 06/05/2025 | $38.00 | $37.66 (-0.89%) | $38.11 | $37.18 | 424.40 K | $1.86 B |
| 06/04/2025 | $37.20 | $38.00 (2.15%) | $38.05 | $37.20 | 509.96 K | $1.87 B |
| 06/03/2025 | $37.05 | $37.18 (0.35%) | $37.43 | $35.60 | 561.29 K | $1.83 B |
| 06/02/2025 | $37.07 | $37.17 (0.27%) | $37.46 | $36.68 | 382.48 K | $1.83 B |
| 05/30/2025 | $37.13 | $37.05 (-0.22%) | $37.53 | $36.76 | 809.90 K | $1.83 B |
| 05/29/2025 | $36.87 | $36.75 (-0.33%) | $37.03 | $36.05 | 438.68 K | $1.81 B |
| 05/28/2025 | $37.82 | $36.30 (-4.02%) | $37.82 | $36.26 | 470.08 K | $1.79 B |
| 05/27/2025 | $37.92 | $37.87 (-0.13%) | $38.20 | $37.35 | 580.50 K | $1.87 B |
| 05/23/2025 | $36.00 | $37.35 (3.75%) | $37.45 | $36.00 | 587.40 K | $1.84 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.
