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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$45.48$60.23380,100——
2023-12-28$45.35$60.06492,000——
2023-12-27$46.17$61.15428,300——
2023-12-26$46.61$61.73543,200——
2023-12-22$48.25$63.90482,600——
2023-12-21$47.47$62.87569,200——
2023-12-20$46.34$61.37778,700——
2023-12-19$46.70$61.85608,400——
2023-12-18$45.47$60.22880,100——
2023-12-15$44.63$59.111,344,700——
2023-12-14$42.80$56.68944,300——
2023-12-13$43.20$57.21592,700——
2023-12-12$42.62$56.45606,400——
2023-12-11$44.70$57.55600,200——
2023-12-08$44.48$57.26302,900——
2023-12-07$44.25$56.97419,800——
2023-12-06$44.59$57.40427,100——
2023-12-05$45.40$58.45533,800——
2023-12-04$46.06$59.30596,700——
2023-12-01$46.76$60.20628,000——
2023-11-30$45.64$58.76767,100——
2023-11-29$44.76$57.62602,100——
2023-11-28$45.41$58.46381,400——
2023-11-27$46.63$60.03398,200——
2023-11-24$47.18$60.74139,300——
2023-11-22$46.69$60.11346,300——
2023-11-21$45.87$59.05485,200——
2023-11-20$46.67$60.08400,500——
2023-11-17$46.59$59.98454,400——
2023-11-16$46.08$59.32396,300——
2023-11-15$46.94$60.43659,200——
2023-11-14$47.98$61.77658,300——
2023-11-13$47.87$61.63576,700——
2023-11-10$47.60$61.28591,000——
2023-11-09$47.25$60.83513,300——
2023-11-08$47.23$60.801,356,900——
2023-11-07$48.19$62.041,045,600——
2023-11-06$49.09$63.20551,700——
2023-11-03$49.50$63.72484,600——
2023-11-02$49.67$63.94490,400——
2023-11-01$49.57$63.81563,000——
2023-10-31$48.09$61.91789,100——
2023-10-30$48.06$61.87636,100——
2023-10-27$49.22$63.36807,600——
2023-10-26$47.99$61.78985,000——
2023-10-25$47.79$61.521,303,600——
2023-10-24$46.67$60.08889,700——
2023-10-23$45.00$57.93614,900——
2023-10-20$45.10$58.06399,300——
2023-10-19$45.55$58.64515,000——
2023-10-18$45.86$59.04543,000——
2023-10-17$46.08$59.32529,500——
2023-10-16$45.93$59.13632,900——
2023-10-13$45.89$59.08609,200——
2023-10-12$45.05$58.00342,900——
2023-10-11$44.52$57.31368,200——
2023-10-10$44.31$57.04460,700——
2023-10-09$44.00$56.64894,900——
2023-10-06$42.71$54.98341,700——
2023-10-05$43.14$55.54611,100——
2023-10-04$40.97$52.74518,600——
2023-10-03$42.83$55.14325,500——
2023-10-02$43.10$55.49508,100——
2023-09-29$45.00$57.93521,300——
2023-09-28$45.09$58.05535,300——
2023-09-27$44.43$57.20490,400——
2023-09-26$44.24$56.95444,100——
2023-09-25$43.19$55.60302,700——
2023-09-22$42.57$54.80317,800——
2023-09-21$42.05$54.13410,300——
2023-09-20$41.95$54.01368,500——
2023-09-19$42.09$54.19400,900——
2023-09-18$42.65$54.91520,300——
2023-09-15$40.97$52.74753,000——
2023-09-14$41.24$53.09339,500——
2023-09-13$40.43$52.05441,900——
2023-09-12$40.95$52.72306,500——
2023-09-11$42.17$52.46472,000——
2023-09-08$43.47$54.08435,900——
2023-09-07$41.24$51.30447,500——
2023-09-06$41.41$51.51492,600——
2023-09-05$41.72$51.90871,800——
2023-09-01$43.15$53.68505,700——
2023-08-31$42.97$53.46573,500——
2023-08-30$44.42$55.26382,700——
2023-08-29$44.71$55.62299,200——
2023-08-28$44.55$55.42333,500——
2023-08-25$44.40$55.23415,600——
2023-08-24$45.32$56.38302,500——
2023-08-23$45.55$56.67480,100——
2023-08-22$46.67$58.06371,700——
2023-08-21$46.72$58.12332,000——
2023-08-18$46.71$58.11518,600——
2023-08-17$46.06$57.30380,400——
2023-08-16$45.40$56.48553,000——
2023-08-15$44.93$55.89348,000——
2023-08-14$45.28$56.33365,300——
2023-08-11$45.23$56.27558,400——
2023-08-10$45.28$56.33550,300——
2023-08-09$46.21$57.491,191,800——
2023-08-08$44.47$55.32591,400——
2023-08-07$44.77$55.69473,500——
2023-08-04$43.96$54.69500,900——
2023-08-03$43.60$54.24773,100——
2023-08-02$41.87$52.09616,900——
2023-08-01$42.21$52.51595,800——
2023-07-31$42.89$53.36659,600——
2023-07-28$41.66$51.831,930,600——
2023-07-27$39.39$49.001,711,900——
2023-07-26$38.81$48.28917,200——
2023-07-25$38.95$48.451,198,000——
2023-07-24$37.99$47.26739,600——
2023-07-21$36.72$45.68596,700——
2023-07-20$36.61$45.54348,600——
2023-07-19$36.75$45.72473,400——
2023-07-18$36.60$45.53402,200——
2023-07-17$37.00$46.03483,900——
2023-07-14$35.91$44.67393,200——
2023-07-13$37.48$46.63378,600——
2023-07-12$37.63$46.81344,600——
2023-07-11$37.94$47.20433,900——
2023-07-10$37.19$46.27499,000——
2023-07-07$38.28$47.62368,800——
2023-07-06$36.84$45.83470,300——
2023-07-05$38.51$47.91512,400——
2023-07-03$37.67$46.86266,900——
2023-06-30$38.24$47.57609,700——
2023-06-29$36.74$45.71457,100——
2023-06-28$36.05$44.85644,000——
2023-06-27$35.30$43.91564,900——
2023-06-26$36.15$44.97644,800——
2023-06-23$37.46$46.601,951,400——
2023-06-22$37.79$47.01416,000——
2023-06-21$38.21$47.53567,500——
2023-06-20$37.94$47.20570,900——
2023-06-16$37.65$46.84844,600——
2023-06-15$37.96$47.22638,200——
2023-06-14$37.55$46.71744,200——
2023-06-13$35.61$44.30764,600——
2023-06-12$36.25$43.08645,900——
2023-06-09$36.83$43.77535,300——
2023-06-08$36.22$43.04635,200——
2023-06-07$36.60$43.50643,600——
2023-06-06$36.34$43.19860,100——
2023-06-05$36.07$42.87573,800——
2023-06-02$37.82$44.95424,400——
2023-06-01$36.97$43.94424,400——
2023-05-31$36.05$42.84730,700——
2023-05-30$37.17$44.17488,500——
2023-05-26$37.81$44.93341,600——
2023-05-25$37.02$44.00375,500——
2023-05-24$37.75$44.86538,400——
2023-05-23$37.63$44.72367,900——
2023-05-22$38.45$45.69568,600——
2023-05-19$38.82$46.13538,700——
2023-05-18$37.94$45.09463,400——
2023-05-17$38.07$45.24487,600——
2023-05-16$38.02$45.18455,300——
2023-05-15$38.75$46.05417,800——
2023-05-12$39.15$46.53501,000——
2023-05-11$40.51$48.14646,200——
2023-05-10$39.22$46.61697,100——
2023-05-09$37.95$45.10634,000——
2023-05-08$37.66$44.76733,500——
2023-05-05$37.75$44.861,039,000——
2023-05-04$36.01$42.80698,200——
2023-05-03$37.04$44.02578,500——
2023-05-02$39.03$46.38729,900——
2023-05-01$39.95$47.48546,100——
2023-04-28$39.82$47.32360,600——
2023-04-27$40.27$47.86405,300——
2023-04-26$40.75$48.43640,400——
2023-04-25$42.47$50.47828,500——
2023-04-24$42.46$50.46589,500——
2023-04-21$40.03$47.57615,800——
2023-04-20$39.78$47.28398,600——
2023-04-19$41.21$48.98465,000——
2023-04-18$42.14$50.08528,700——
2023-04-17$41.80$49.68472,300——
2023-04-14$40.21$47.79453,900——
2023-04-13$40.18$47.75503,700——
2023-04-12$39.42$46.85413,100——
2023-04-11$39.27$46.67590,200——
2023-04-10$38.42$45.66333,800——
2023-04-06$37.95$45.10494,200——
2023-04-05$38.75$46.05517,200——
2023-04-04$38.39$45.62742,100——
2023-04-03$38.95$46.291,379,500——
2023-03-31$41.68$49.53924,900——
2023-03-30$41.05$48.78524,900——
2023-03-29$41.59$49.43505,300——
2023-03-28$42.79$50.85459,900——
2023-03-27$42.92$51.01687,700——
2023-03-24$42.16$50.10669,600——
2023-03-23$42.62$50.65701,900——
2023-03-22$43.97$52.26589,700——
2023-03-21$44.59$52.99601,500——
2023-03-20$42.22$50.18698,300——
2023-03-17$40.72$48.39950,300——
2023-03-16$41.31$49.09895,700——
2023-03-15$41.77$49.64903,700——
2023-03-14$44.49$52.87610,300——
2023-03-13$43.86$52.121,004,400——
2023-03-10$47.46$54.031,083,200——
2023-03-09$49.17$55.97887,100——
2023-03-08$51.37$58.48737,500——
2023-03-07$51.14$58.21636,300——
2023-03-06$51.54$58.67641,300——
2023-03-03$52.88$60.20563,200——
2023-03-02$52.32$59.56808,600——
2023-03-01$51.27$58.36742,600——
2023-02-28$51.44$58.562,173,500——
2023-02-27$48.63$55.361,121,900——
2023-02-24$47.09$53.601,035,500——
2023-02-23$45.71$52.03983,400——
2023-02-22$43.59$49.62443,000——
2023-02-21$44.69$50.87563,700——
2023-02-17$44.71$50.90486,100——
2023-02-16$45.96$52.32651,200——
2023-02-15$45.69$52.01573,700——
2023-02-14$45.30$51.57565,500——
2023-02-13$45.49$51.78703,900——
2023-02-10$43.34$49.34372,500——
2023-02-09$43.64$49.68562,000——
2023-02-08$43.01$48.96549,000——
2023-02-07$43.25$49.23884,100——
2023-02-06$41.80$47.581,047,900——
2023-02-03$40.20$45.76643,800——
2023-02-02$38.52$43.85681,500——
2023-02-01$39.27$44.70703,700——
2023-01-31$38.84$44.21417,000——
2023-01-30$37.62$42.82332,900——
2023-01-27$37.86$43.10299,500——
2023-01-26$37.06$42.19309,200——
2023-01-25$37.97$43.22706,100——
2023-01-24$38.46$43.78431,100——
2023-01-23$37.74$42.96730,400——
2023-01-20$39.00$44.40497,300——
2023-01-19$38.36$43.67311,900——
2023-01-18$38.25$43.54490,400——
2023-01-17$39.60$45.08878,200——
2023-01-13$37.97$43.22584,300——
2023-01-12$36.75$41.83754,900——
2023-01-11$34.62$39.41640,300——
2023-01-10$36.27$41.291,156,300——
2023-01-09$33.73$38.40430,500——
2023-01-06$34.50$39.27456,400——
2023-01-05$34.69$39.49529,500——
2023-01-04$33.29$37.90853,600——
2023-01-03$34.90$39.73450,700——