5 DAY PERFORMANCE
+4.77%
1 MONTH PERFORMANCE
+18.86%
3 MONTH PERFORMANCE
+24.63%
6 MONTH PERFORMANCE
+61.45%
YEAR-TO-DATE PERFORMANCE
+38.00%
1 YEAR PERFORMANCE
+74.57%
International Seaways Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $66.00 | $67.03 (1.56%) | $67.45 | $65.42 | 481.13 K | $3.31 B |
| 02/18/2026 | $65.09 | $65.37 (0.43%) | $66.68 | $64.92 | 672.31 K | $3.23 B |
| 02/17/2026 | $63.29 | $64.42 (1.79%) | $64.68 | $62.80 | 306.55 K | $3.18 B |
| 02/13/2026 | $62.10 | $63.95 (2.98%) | $63.95 | $61.96 | 343.93 K | $3.16 B |
| 02/12/2026 | $63.19 | $62.07 (-1.77%) | $63.59 | $61.69 | 464.01 K | $3.06 B |
| 02/11/2026 | $61.85 | $62.87 (1.65%) | $62.96 | $61.04 | 506.50 K | $3.10 B |
| 02/10/2026 | $60.50 | $60.64 (0.23%) | $61.04 | $60.26 | 468.21 K | $2.99 B |
| 02/09/2026 | $60.98 | $61.02 (0.07%) | $61.56 | $60.59 | 367.24 K | $3.01 B |
| 02/06/2026 | $58.64 | $61.06 (4.13%) | $61.25 | $58.64 | 323.30 K | $3.01 B |
| 02/05/2026 | $58.36 | $58.62 (0.45%) | $59.99 | $58.00 | 436.81 K | $2.89 B |
| 02/04/2026 | $61.05 | $58.96 (-3.42%) | $61.05 | $58.73 | 576.71 K | $2.91 B |
| 02/03/2026 | $60.75 | $61.02 (0.44%) | $61.20 | $59.00 | 409.13 K | $3.01 B |
| 02/02/2026 | $58.56 | $60.38 (3.11%) | $60.83 | $58.19 | 412.70 K | $2.98 B |
| 01/30/2026 | $58.63 | $59.65 (1.74%) | $60.43 | $58.60 | 758.79 K | $2.94 B |
| 01/29/2026 | $60.46 | $59.32 (-1.89%) | $60.59 | $58.20 | 632.06 K | $2.93 B |
| 01/28/2026 | $57.72 | $59.66 (3.36%) | $60.00 | $57.69 | 532.71 K | $2.94 B |
| 01/27/2026 | $56.90 | $57.45 (0.97%) | $58.11 | $56.90 | 472.20 K | $2.84 B |
| 01/26/2026 | $57.98 | $57.07 (-1.57%) | $58.89 | $56.83 | 578.30 K | $2.82 B |
| 01/23/2026 | $58.43 | $57.26 (-2%) | $58.98 | $57.06 | 515.51 K | $2.83 B |
| 01/22/2026 | $57.95 | $56.30 (-2.85%) | $58.06 | $55.83 | 497.54 K | $2.78 B |
| 01/21/2026 | $57.18 | $58.07 (1.56%) | $58.25 | $56.72 | 610.40 K | $2.87 B |
| 01/20/2026 | $56.00 | $56.25 (0.45%) | $56.71 | $55.48 | 427.94 K | $2.78 B |
| 01/16/2026 | $56.31 | $56.37 (0.11%) | $57.09 | $55.59 | 448.40 K | $2.78 B |
| 01/15/2026 | $57.06 | $55.78 (-2.24%) | $57.09 | $54.27 | 447.21 K | $2.75 B |
| 01/14/2026 | $56.70 | $56.46 (-0.42%) | $57.36 | $55.74 | 557.93 K | $2.79 B |
| 01/13/2026 | $55.09 | $55.85 (1.38%) | $56.91 | $55.09 | 676.61 K | $2.76 B |
| 01/12/2026 | $54.92 | $54.46 (-0.84%) | $55.25 | $53.81 | 671.40 K | $2.69 B |
| 01/09/2026 | $54.66 | $54.41 (-0.46%) | $54.67 | $53.30 | 489.30 K | $2.69 B |
| 01/08/2026 | $54.14 | $54.51 (0.68%) | $54.60 | $53.15 | 671.98 K | $2.69 B |
| 01/07/2026 | $50.25 | $54.11 (7.68%) | $54.27 | $49.73 | 1.11 M | $2.67 B |
| 01/06/2026 | $47.99 | $48.46 (0.98%) | $48.91 | $47.06 | 727.93 K | $2.39 B |
| 01/05/2026 | $47.43 | $46.81 (-1.31%) | $48.45 | $46.79 | 675.40 K | $2.31 B |
| 01/02/2026 | $48.20 | $46.99 (-2.51%) | $48.20 | $46.09 | 494.50 K | $2.32 B |
| 12/31/2025 | $49.02 | $48.55 (-0.96%) | $49.02 | $48.05 | 301.83 K | $2.40 B |
| 12/30/2025 | $49.33 | $48.36 (-1.97%) | $49.45 | $48.26 | 280.64 K | $2.39 B |
| 12/29/2025 | $48.45 | $49.15 (1.44%) | $49.37 | $48.13 | 288.94 K | $2.43 B |
| 12/26/2025 | $48.19 | $48.54 (0.73%) | $48.76 | $47.83 | 204.82 K | $2.40 B |
| 12/24/2025 | $47.76 | $48.01 (0.52%) | $48.32 | $47.63 | 214.20 K | $2.37 B |
| 12/23/2025 | $48.71 | $47.87 (-1.72%) | $48.71 | $47.62 | 441.40 K | $2.36 B |
| 12/22/2025 | $48.68 | $48.76 (0.16%) | $49.35 | $48.35 | 442.60 K | $2.41 B |
| 12/19/2025 | $47.93 | $48.37 (0.92%) | $48.71 | $47.59 | 1.30 M | $2.39 B |
| 12/18/2025 | $48.64 | $48.12 (-1.07%) | $48.85 | $47.71 | 404.40 K | $2.37 B |
| 12/17/2025 | $49.01 | $49.11 (0.2%) | $49.30 | $48.32 | 708.50 K | $2.42 B |
| 12/16/2025 | $48.51 | $48.05 (-0.95%) | $48.58 | $47.86 | 556.14 K | $2.37 B |
| 12/15/2025 | $48.26 | $48.83 (1.18%) | $48.92 | $48.02 | 445.30 K | $2.41 B |
| 12/12/2025 | $48.48 | $48.55 (0.14%) | $48.85 | $48.03 | 391.70 K | $2.40 B |
| 12/11/2025 | $49.29 | $48.91 (-0.77%) | $49.90 | $48.32 | 648.44 K | $2.41 B |
| 12/10/2025 | $49.62 | $49.32 (-0.6%) | $49.72 | $48.30 | 475.29 K | $2.43 B |
| 12/09/2025 | $50.66 | $49.52 (-2.25%) | $50.66 | $49.45 | 387.63 K | $2.44 B |
| 12/08/2025 | $51.64 | $51.61 (-0.06%) | $52.15 | $51.01 | 715.40 K | $2.55 B |
| 12/05/2025 | $51.57 | $51.13 (-0.85%) | $52.31 | $51.03 | 519.53 K | $2.52 B |
| 12/04/2025 | $52.20 | $51.63 (-1.09%) | $52.22 | $51.07 | 501.80 K | $2.55 B |
| 12/03/2025 | $52.21 | $52.37 (0.31%) | $53.22 | $52.07 | 501.92 K | $2.58 B |
| 12/02/2025 | $51.24 | $51.54 (0.59%) | $51.73 | $50.50 | 523.01 K | $2.54 B |
| 12/01/2025 | $53.18 | $51.49 (-3.18%) | $53.23 | $51.38 | 446.64 K | $2.54 B |
| 11/28/2025 | $52.99 | $52.97 (-0.04%) | $53.70 | $52.38 | 319.30 K | $2.61 B |
| 11/26/2025 | $53.57 | $53.09 (-0.9%) | $54.19 | $53.08 | 807.56 K | $2.62 B |
| 11/25/2025 | $53.80 | $53.84 (0.07%) | $54.52 | $53.48 | 465.92 K | $2.66 B |
| 11/24/2025 | $54.23 | $54.48 (0.46%) | $54.61 | $52.65 | 668.22 K | $2.69 B |
| 11/21/2025 | $53.54 | $54.49 (1.77%) | $54.77 | $52.71 | 395.80 K | $2.69 B |
| 11/20/2025 | $54.06 | $53.01 (-1.94%) | $55.18 | $52.97 | 447.86 K | $2.62 B |
| 11/19/2025 | $53.53 | $53.76 (0.43%) | $54.24 | $53.01 | 416.05 K | $2.65 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.
