NYSE:INSW | Historical Stock Price | International Seaways, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-11-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.41$17.03$30.84$55.85$101.15$183.172016-11-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$14.68$16.05439,000——
2021-12-30$14.55$15.91424,000——
2021-12-29$14.51$15.87715,500——
2021-12-28$14.82$16.20736,000——
2021-12-27$14.37$15.71417,300——
2021-12-23$14.70$16.07414,200——
2021-12-22$15.12$16.53272,800——
2021-12-21$15.06$16.47462,900——
2021-12-20$14.78$16.16530,400——
2021-12-17$15.24$16.66801,300——
2021-12-16$14.78$16.16382,100——
2021-12-15$15.15$16.57725,200——
2021-12-14$15.14$16.55484,900——
2021-12-13$15.35$16.78434,700——
2021-12-10$15.99$17.48426,000——
2021-12-09$15.67$17.13489,100——
2021-12-08$16.22$17.74644,400——
2021-12-07$15.80$17.21643,700——
2021-12-06$15.27$16.63597,400——
2021-12-03$14.36$15.64695,800——
2021-12-02$14.45$15.74552,700——
2021-12-01$13.86$15.10705,800——
2021-11-30$14.60$15.90932,900——
2021-11-29$14.83$16.15367,400——
2021-11-26$15.01$16.35280,500——
2021-11-24$15.68$17.08311,700——
2021-11-23$15.06$16.40457,200——
2021-11-22$15.40$16.78378,600——
2021-11-19$15.59$16.98580,100——
2021-11-18$16.13$17.57594,900——
2021-11-17$16.57$18.05523,200——
2021-11-16$16.96$18.47669,800——
2021-11-15$17.78$19.37428,000——
2021-11-12$18.14$19.76425,200——
2021-11-11$17.93$19.53435,700——
2021-11-10$17.35$18.90560,000——
2021-11-09$18.60$20.26446,200——
2021-11-08$18.33$19.97316,000——
2021-11-05$18.75$20.42333,900——
2021-11-04$18.66$20.33315,700——
2021-11-03$18.44$20.09243,300——
2021-11-02$18.10$19.72259,100——
2021-11-01$18.35$19.99210,500——
2021-10-29$17.55$19.12186,100——
2021-10-28$17.50$19.06217,400——
2021-10-27$17.31$18.86244,800——
2021-10-26$17.43$18.99207,200——
2021-10-25$18.25$19.88180,500——
2021-10-22$18.20$19.83293,800——
2021-10-21$18.42$20.06375,500——
2021-10-20$18.83$20.51245,400——
2021-10-19$18.62$20.28339,000——
2021-10-18$17.72$19.30196,500——
2021-10-15$17.06$18.58457,600——
2021-10-14$16.63$18.12528,900——
2021-10-13$16.96$18.47245,100——
2021-10-12$16.79$18.29820,700——
2021-10-11$17.34$18.89627,300——
2021-10-08$17.19$18.73286,600——
2021-10-07$17.59$19.16310,500——
2021-10-06$17.67$19.25302,300——
2021-10-05$18.65$20.32400,900——
2021-10-04$19.03$20.73507,900——
2021-10-01$19.01$20.71735,400——
2021-09-30$18.22$19.85680,600——
2021-09-29$17.98$19.59311,400——
2021-09-28$18.25$19.88305,800——
2021-09-27$18.35$19.99312,600——
2021-09-24$17.55$19.12302,000——
2021-09-23$17.43$18.99190,700——
2021-09-22$16.98$18.50185,500——
2021-09-21$16.42$17.89346,400——
2021-09-20$15.94$17.36428,000——
2021-09-17$16.69$18.181,064,000——
2021-09-16$17.37$18.92383,900——
2021-09-15$17.70$19.28406,300——
2021-09-14$17.45$19.01257,500——
2021-09-13$17.75$19.34221,300——
2021-09-10$17.46$19.02215,400——
2021-09-09$17.61$19.18280,700——
2021-09-08$17.28$18.82373,400——
2021-09-07$17.89$19.42324,300——
2021-09-03$18.13$19.68168,200——
2021-09-02$17.85$19.38298,400——
2021-09-01$17.69$19.21252,800——
2021-08-31$17.20$18.67277,300——
2021-08-30$16.63$18.05144,600——
2021-08-27$17.07$18.53200,400——
2021-08-26$16.47$17.88223,800——
2021-08-25$16.87$18.31183,400——
2021-08-24$16.58$18.00205,200——
2021-08-23$16.47$17.88215,400——
2021-08-20$15.94$17.31403,900——
2021-08-19$15.99$17.36265,800——
2021-08-18$16.25$17.64236,500——
2021-08-17$16.26$17.65197,200——
2021-08-16$15.83$17.19193,600——
2021-08-13$16.02$17.39211,000——
2021-08-12$15.88$17.24202,700——
2021-08-11$16.71$18.14209,100——
2021-08-10$16.19$17.58308,500——
2021-08-09$15.01$16.30383,700——
2021-08-06$16.07$17.45192,300——
2021-08-05$15.70$17.04223,300——
2021-08-04$15.91$17.27227,800——
2021-08-03$16.38$17.78190,700——
2021-08-02$16.39$17.79169,400——
2021-07-30$16.45$17.86211,000——
2021-07-29$16.76$18.20176,000——
2021-07-28$16.60$18.02245,300——
2021-07-27$16.52$17.93275,200——
2021-07-26$16.87$18.31332,700——
2021-07-23$16.73$18.16289,700——
2021-07-22$16.55$17.97407,900——
2021-07-21$16.76$18.20401,000——
2021-07-20$15.36$16.68634,000——
2021-07-19$14.69$15.951,017,900——
2021-07-16$16.00$17.37628,100——
2021-07-15$17.45$18.94941,800——
2021-07-14$17.18$18.65290,100——
2021-07-13$18.25$18.60288,800——
2021-07-12$18.98$19.34175,500——
2021-07-09$19.05$19.41153,400——
2021-07-08$18.89$19.25180,600——
2021-07-07$19.13$19.49188,300——
2021-07-06$19.86$20.24252,300——
2021-07-02$19.50$19.87193,600——
2021-07-01$18.73$19.09188,400——
2021-06-30$19.18$19.54188,600——
2021-06-29$19.15$19.51252,700——
2021-06-28$19.16$19.52244,400——
2021-06-25$20.36$20.75348,500——
2021-06-24$20.73$21.12124,000——
2021-06-23$19.94$20.32134,100——
2021-06-22$19.52$19.89124,000——
2021-06-21$19.62$19.9998,000——
2021-06-18$19.38$19.75238,700——
2021-06-17$19.69$20.06120,400——
2021-06-16$20.18$20.56124,200——
2021-06-15$20.08$20.46110,500——
2021-06-14$19.89$20.27126,100——
2021-06-11$20.19$20.57135,700——
2021-06-10$20.03$20.35150,900——
2021-06-09$20.30$20.62183,100——
2021-06-08$20.60$20.93135,700——
2021-06-07$20.53$20.86216,900——
2021-06-04$19.88$20.20215,300——
2021-06-03$19.92$20.24116,200——
2021-06-02$19.86$20.18299,100——
2021-06-01$20.28$20.60250,900——
2021-05-28$20.04$20.3674,300——
2021-05-27$19.97$20.29215,300——
2021-05-26$20.54$20.87112,500——
2021-05-25$20.42$20.75164,100——
2021-05-24$20.94$21.27155,700——
2021-05-21$21.09$21.43169,300——
2021-05-20$20.21$20.53187,700——
2021-05-19$20.15$20.47110,300——
2021-05-18$20.01$20.33153,100——
2021-05-17$19.88$20.20101,400——
2021-05-14$20.07$20.39125,400——
2021-05-13$19.96$20.28156,700——
2021-05-12$19.40$19.71148,300——
2021-05-11$19.60$19.91211,200——
2021-05-10$20.27$20.59163,600——
2021-05-07$20.45$20.78345,300——
2021-05-06$20.23$20.55542,300——
2021-05-05$18.54$18.84181,400——
2021-05-04$18.57$18.87228,000——
2021-05-03$18.63$18.93221,000——
2021-04-30$17.68$17.96177,700——
2021-04-29$18.17$18.46154,200——
2021-04-28$18.25$18.54137,600——
2021-04-27$17.63$17.91187,300——
2021-04-26$17.78$18.06168,100——
2021-04-23$17.70$17.98324,600——
2021-04-22$18.42$18.71169,100——
2021-04-21$19.02$19.32223,600——
2021-04-20$18.44$18.73248,600——
2021-04-19$18.73$19.03269,700——
2021-04-16$18.01$18.30190,300——
2021-04-15$17.64$17.92156,800——
2021-04-14$17.82$18.10263,400——
2021-04-13$17.07$17.34281,200——
2021-04-12$17.81$18.09354,000——
2021-04-09$19.15$19.46204,300——
2021-04-08$19.91$20.23240,700——
2021-04-07$19.67$19.98248,200——
2021-04-06$19.60$19.91299,000——
2021-04-05$19.51$19.82641,600——
2021-04-01$19.08$19.38620,200——
2021-03-31$19.38$19.69616,100——
2021-03-30$18.36$18.65235,900——
2021-03-29$18.26$18.55305,900——
2021-03-26$20.01$20.33250,300——
2021-03-25$18.99$19.29239,200——
2021-03-24$18.99$19.29151,700——
2021-03-23$18.89$19.19142,600——
2021-03-22$20.14$20.46125,100——
2021-03-19$20.70$21.03477,900——
2021-03-18$20.70$21.03240,600——
2021-03-17$21.58$21.92309,900——
2021-03-16$21.42$21.76301,500——
2021-03-15$21.42$21.76316,800——
2021-03-12$19.54$19.85402,100——
2021-03-11$20.14$20.46261,800——
2021-03-10$19.53$19.84214,100——
2021-03-09$18.43$18.66185,600——
2021-03-08$19.53$19.78320,400——
2021-03-05$18.51$18.74258,600——
2021-03-04$17.73$17.95291,100——
2021-03-03$18.65$18.89221,500——
2021-03-02$18.00$18.23218,200——
2021-03-01$17.63$17.85157,000——
2021-02-26$17.34$17.56154,500——
2021-02-25$18.30$18.53179,800——
2021-02-24$18.68$18.92211,400——
2021-02-23$18.57$18.81246,200——
2021-02-22$19.54$19.79144,500——
2021-02-19$19.80$20.05159,400——
2021-02-18$19.31$19.55191,200——
2021-02-17$20.26$20.52142,000——
2021-02-16$21.04$21.31257,900——
2021-02-12$20.15$20.41244,700——
2021-02-11$18.98$19.22148,200——
2021-02-10$19.24$19.48184,800——
2021-02-09$18.77$19.01144,100——
2021-02-08$18.60$18.84278,400——
2021-02-05$17.72$17.94201,100——
2021-02-04$16.66$16.87205,900——
2021-02-03$16.83$17.04165,100——
2021-02-02$16.16$16.36177,700——
2021-02-01$15.79$15.99233,700——
2021-01-29$16.01$16.21192,600——
2021-01-28$16.14$16.34207,200——
2021-01-27$16.31$16.52171,100——
2021-01-26$17.11$17.33142,900——
2021-01-25$17.15$17.37146,500——
2021-01-22$17.23$17.45147,500——
2021-01-21$17.00$17.22134,000——
2021-01-20$17.27$17.49133,900——
2021-01-19$17.56$17.78225,700——
2021-01-15$18.07$18.3091,700——
2021-01-14$18.94$19.1883,700——
2021-01-13$18.48$18.7191,100——
2021-01-12$18.98$19.22208,400——
2021-01-11$17.91$18.14175,800——
2021-01-08$18.58$18.82163,800——
2021-01-07$18.23$18.46154,800——
2021-01-06$17.32$17.54193,400——
2021-01-05$17.05$17.27166,400——
2021-01-04$17.35$17.57155,400——