International Seaways Stock Price History
NYSE: INSWEnergyOil & Gas MidstreamUSD
116.94+0.48 (+0.41%)
At close: Oct 7, 4:00 PM ET · Delayed 15 min
After hours: 116.85 -0.08%
INSW price history at a glance
The price history for International Seaways (INSW) on this page begins on November 14, 2016, when the stock closed at $13.95; it most recently closed at $117.95 on October 5, 2026. The highest price in this record is $120.00, reached on October 5, 2026; the latest close is 1.7% below that peak. Across the 9 complete calendar years in the table, INSW finished higher in 6 and lower in 3. Its best year was 2022 (+152.2%) and its worst was 2020 (-45.6%).
Over roughly 10 years the share price changed +745.5%, a 24.1% compound annual price return (excluding dividends). In the last 12 months alone, INSW has gained 165.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $120.00
- Date of high
- Oct 5, 2026
- Low since 2016
- $9.00
- Date of low
- Nov 14, 2016
- 52-week high
- $120.00
- 52-week low
- $42.26
- IPO year
- 2016
- Last close
- $117.95
INSW returns
1 week
+7.09%
1 month
+13.62%
3 months
+33.72%
6 months
+54.36%
Year to date
+142.94%
1 year
+165.94%
3 years
+157.02%
5 years
+591.35%
INSW price return, excluding dividends.
INSW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 117.95 | +151.00% |
| 2025 | 46.99 | +32.74% |
| 2024 | 35.40 | -22.16% |
| 2023 | 45.48 | +22.85% |
| 2022 | 37.02 | +152.18% |
| 2021 | 14.68 | -10.10% |
| 2020 | 16.33 | -45.57% |
| 2019 | 30.00 | +59.91% |
| 2018 | 18.76 | +1.63% |
| 2017 | 18.46 | +31.48% |
| 2016* | 14.04 | +0.65% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
INSW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 117.04 | 119.11 | 116.88 | 117.95 | +1.28% | |
| 115.00 | 118.14 | 113.50 | 116.46 | -0.12% | |
| 119.49 | 120.00 | 112.63 | 116.60 | +0.68% | |
| 113.40 | 116.13 | 112.71 | 115.81 | +1.06% | |
| 109.50 | 114.73 | 109.20 | 114.60 | +4.05% | |
| 112.05 | 114.79 | 109.88 | 110.14 | -0.09% | |
| 107.00 | 110.96 | 106.77 | 110.24 | +1.78% | |
| 107.65 | 109.32 | 106.80 | 108.31 | +2.53% | |
| 104.71 | 107.50 | 103.50 | 105.64 | +0.75% | |
| 101.84 | 105.99 | 100.77 | 104.85 | +2.83% | |
| 104.00 | 104.24 | 99.45 | 101.96 | -1.91% | |
| 104.71 | 106.50 | 102.23 | 103.95 | -4.72% | |
| 109.01 | 112.82 | 107.56 | 109.10 | -1.84% | |
| 112.18 | 113.14 | 109.31 | 111.15 | +0.56% | |
| 109.13 | 113.13 | 108.40 | 110.53 | +1.05% | |
| 108.00 | 111.94 | 107.59 | 109.38 | +1.52% | |
| 105.80 | 109.80 | 105.29 | 107.74 | +1.80% | |
| 103.65 | 106.70 | 102.61 | 105.84 | +2.11% | |
| 101.88 | 105.00 | 101.56 | 103.65 | +1.48% | |
| 99.94 | 102.24 | 99.62 | 102.14 | -2.37% | |
| 104.50 | 105.67 | 103.00 | 104.62 | +0.78% | |
| 105.69 | 106.73 | 102.89 | 103.81 | -0.66% | |
| 102.21 | 105.50 | 102.21 | 104.50 | +2.21% | |
| 101.98 | 103.03 | 100.10 | 102.24 | +1.04% | |
| 99.82 | 101.55 | 99.12 | 101.19 | +1.43% | |
| 100.36 | 102.10 | 98.89 | 99.76 | +1.14% | |
| 101.66 | 101.66 | 97.64 | 98.64 | -0.17% | |
| 99.28 | 101.20 | 98.41 | 98.81 | -0.45% | |
| 95.08 | 100.09 | 94.30 | 99.26 | +5.97% | |
| 97.34 | 97.34 | 93.14 | 93.67 | -5.43% | |
| 99.45 | 100.21 | 98.47 | 99.05 | -0.90% | |
| 99.01 | 101.14 | 99.01 | 99.95 | +0.43% | |
| 100.44 | 102.36 | 98.96 | 99.52 | +0.16% | |
| 99.50 | 100.05 | 97.89 | 99.36 | -0.35% | |
| 100.00 | 100.50 | 98.85 | 99.71 | +0.95% | |
| 99.17 | 99.68 | 97.13 | 98.77 | +0.42% | |
| 97.85 | 99.43 | 97.05 | 98.36 | +1.35% | |
| 95.63 | 97.64 | 95.02 | 97.05 | +2.00% | |
| 93.56 | 96.43 | 93.22 | 95.15 | +3.00% | |
| 89.00 | 93.09 | 88.62 | 92.38 | +3.73% | |
| 91.97 | 91.97 | 86.13 | 89.06 | -1.48% | |
| 93.25 | 94.50 | 89.67 | 90.40 | -2.18% | |
| 92.94 | 95.39 | 91.36 | 92.41 | -0.86% | |
| 92.51 | 94.96 | 91.80 | 93.21 | +2.76% | |
| 93.11 | 93.68 | 90.01 | 90.71 | -2.01% | |
| 95.05 | 95.05 | 91.76 | 92.57 | -2.79% | |
| 96.17 | 98.23 | 93.91 | 95.23 | -0.99% | |
| 95.41 | 97.07 | 95.00 | 96.18 | +1.02% | |
| 93.78 | 95.55 | 92.51 | 95.21 | +0.70% | |
| 94.31 | 95.65 | 92.84 | 94.55 | +1.01% | |
| 91.13 | 94.31 | 90.43 | 93.60 | +3.21% | |
| 90.00 | 92.07 | 88.92 | 90.69 | -1.72% | |
| 91.25 | 93.48 | 91.25 | 92.28 | +1.02% | |
| 89.50 | 91.60 | 88.92 | 91.35 | +2.74% | |
| 90.37 | 90.50 | 88.73 | 88.91 | -1.72% | |
| 89.52 | 92.07 | 88.36 | 90.47 | +2.34% | |
| 88.00 | 90.08 | 87.88 | 88.40 | +1.89% | |
| 87.56 | 87.56 | 84.63 | 86.76 | -1.67% | |
| 88.00 | 90.91 | 87.29 | 88.23 | -0.47% | |
| 87.49 | 88.89 | 85.07 | 88.65 | +0.60% | |
| 88.10 | 90.91 | 86.71 | 88.12 | +2.26% | |
| 90.00 | 90.17 | 86.05 | 86.17 | -2.61% | |
| 83.98 | 88.54 | 83.28 | 88.48 | +6.63% | |
| 87.46 | 87.66 | 80.97 | 82.98 | -5.92% | |
| 85.23 | 88.55 | 85.07 | 88.20 | +3.48% | |
| 85.50 | 87.17 | 84.09 | 85.23 | -0.04% | |
| 82.40 | 86.76 | 81.52 | 85.26 | +3.47% | |
| 80.44 | 82.93 | 79.37 | 82.40 | +5.94% | |
| 75.87 | 78.64 | 75.87 | 77.78 | +1.55% | |
| 77.25 | 78.30 | 75.05 | 76.59 | -1.57% | |
| 78.55 | 80.95 | 76.68 | 77.81 | -2.14% | |
| 79.87 | 82.09 | 77.46 | 79.51 | -2.43% | |
| 87.76 | 89.40 | 81.17 | 81.49 | -7.10% | |
| 89.72 | 90.75 | 86.71 | 87.72 | -2.51% | |
| 86.91 | 90.16 | 86.55 | 89.98 | +1.78% | |
| 84.42 | 89.12 | 84.39 | 88.41 | +4.64% | |
| 81.50 | 84.58 | 79.26 | 84.49 | +3.73% | |
| 81.60 | 82.31 | 80.60 | 81.45 | -0.63% | |
| 82.29 | 83.00 | 80.01 | 81.97 | +0.69% | |
| 81.68 | 82.60 | 79.93 | 81.41 | -0.73% | |
| 77.09 | 82.11 | 75.36 | 82.01 | -0.67% | |
| 84.53 | 85.50 | 82.24 | 82.56 | -0.06% | |
| 81.70 | 83.29 | 81.10 | 82.61 | +1.71% | |
| 81.81 | 82.57 | 80.61 | 81.22 | -0.25% | |
| 82.25 | 82.94 | 80.40 | 81.42 | +0.43% | |
| 78.01 | 81.96 | 77.95 | 81.07 | +3.29% | |
| 77.50 | 79.01 | 77.50 | 78.49 | +0.67% | |
| 77.88 | 80.00 | 77.57 | 77.97 | -0.71% | |
| 79.15 | 79.23 | 76.77 | 78.53 | -0.67% | |
| 77.20 | 80.15 | 76.65 | 79.06 | +2.42% | |
| 75.25 | 77.70 | 75.08 | 77.19 | +0.49% | |
| 79.64 | 79.78 | 76.55 | 76.81 | -4.49% | |
| 81.73 | 82.57 | 79.88 | 80.42 | -2.78% | |
| 82.49 | 84.50 | 81.72 | 82.72 | -0.96% | |
| 84.29 | 84.66 | 82.28 | 83.52 | -1.87% | |
| 86.34 | 87.15 | 85.03 | 85.11 | -1.80% | |
| 84.85 | 87.27 | 84.52 | 86.67 | +4.05% | |
| 85.41 | 85.91 | 83.18 | 83.30 | -2.32% | |
| 84.37 | 87.40 | 83.88 | 85.28 | +0.83% | |
| 83.72 | 85.28 | 82.68 | 84.58 | -1.09% | |
| 85.49 | 86.16 | 83.59 | 85.51 | +0.23% | |
| 89.60 | 89.75 | 84.42 | 85.31 | -3.50% | |
| 88.85 | 90.05 | 86.81 | 88.40 | -1.46% | |
| 91.00 | 91.57 | 87.80 | 89.71 | -2.08% | |
| 91.03 | 92.66 | 89.24 | 91.62 | +1.60% | |
| 90.40 | 91.58 | 87.01 | 90.18 | +5.14% | |
| 86.62 | 88.30 | 84.41 | 85.77 | -2.63% | |
| 86.55 | 88.52 | 86.00 | 88.09 | +3.77% | |
| 85.11 | 85.92 | 84.25 | 84.89 | -0.29% | |
| 82.72 | 85.36 | 81.65 | 85.14 | +2.64% | |
| 81.35 | 83.35 | 80.33 | 82.95 | +2.13% | |
| 82.71 | 82.93 | 80.49 | 81.22 | -0.81% | |
| 81.08 | 82.95 | 80.19 | 81.88 | +1.59% | |
| 81.93 | 81.93 | 78.24 | 80.60 | +1.32% | |
| 76.31 | 79.80 | 76.31 | 79.55 | +3.57% | |
| 76.50 | 77.47 | 76.21 | 76.81 | +0.71% | |
| 75.92 | 76.39 | 73.14 | 76.27 | +0.41% | |
| 78.45 | 79.07 | 75.56 | 75.96 | -1.94% | |
| 75.85 | 77.79 | 73.89 | 77.46 | +1.29% | |
| 77.00 | 78.40 | 74.92 | 76.47 | +1.11% | |
| 74.50 | 75.90 | 72.80 | 75.63 | +1.53% | |
| 74.50 | 76.00 | 73.54 | 74.49 | +2.76% | |
| 75.96 | 76.05 | 72.31 | 72.49 | -3.62% | |
| 74.59 | 77.01 | 74.34 | 75.21 | +1.83% | |
| 73.38 | 74.58 | 72.34 | 73.86 | -1.45% | |
| 76.90 | 77.59 | 73.82 | 74.95 | -1.91% | |
| 71.86 | 76.42 | 71.30 | 76.41 | +3.72% | |
| 76.21 | 77.11 | 73.33 | 73.67 | -2.72% | |
| 75.38 | 76.21 | 74.02 | 75.73 | +0.46% | |
| 71.15 | 75.72 | 70.59 | 75.38 | +4.36% | |
| 72.72 | 73.85 | 71.31 | 72.23 | -0.89% | |
| 71.29 | 73.45 | 71.16 | 72.88 | +2.75% | |
| 71.74 | 72.49 | 69.83 | 70.93 | -0.32% | |
| 69.05 | 71.37 | 68.95 | 71.16 | +1.64% | |
| 71.03 | 72.05 | 69.82 | 70.01 | -0.37% | |
| 71.88 | 72.56 | 69.40 | 70.27 | -3.94% | |
| 70.96 | 73.61 | 70.56 | 73.15 | +4.50% | |
| 67.76 | 70.40 | 67.31 | 70.00 | +3.32% | |
| 70.54 | 70.55 | 67.31 | 67.75 | -5.30% | |
| 68.29 | 71.94 | 67.65 | 71.54 | +3.17% | |
| 68.89 | 70.95 | 68.24 | 69.34 | +2.38% | |
| 69.68 | 69.68 | 67.14 | 67.73 | -1.31% | |
| 66.50 | 68.72 | 66.44 | 68.63 | +4.13% | |
| 66.34 | 66.97 | 65.42 | 65.91 | -1.24% | |
| 69.57 | 69.57 | 66.64 | 66.74 | -5.23% | |
| 72.71 | 72.71 | 69.67 | 70.42 | -4.02% | |
| 75.04 | 76.76 | 73.04 | 73.37 | -3.15% | |
| 74.00 | 77.44 | 73.50 | 75.76 | +4.63% | |
| 71.18 | 72.70 | 70.01 | 72.41 | -0.19% | |
| 74.52 | 74.79 | 71.40 | 72.55 | -3.83% | |
| 74.02 | 76.11 | 73.50 | 75.44 | -0.22% | |
| 73.50 | 76.82 | 72.98 | 75.61 | -1.16% | |
| 78.32 | 78.51 | 74.09 | 76.50 | +1.28% | |
| 73.39 | 75.64 | 72.12 | 75.53 | +4.16% | |
| 71.60 | 72.73 | 68.88 | 72.51 | +4.30% | |
| 70.00 | 70.37 | 69.02 | 69.52 | -0.37% | |
| 67.71 | 69.95 | 67.16 | 69.78 | +4.06% | |
| 66.80 | 67.40 | 65.87 | 67.06 | -0.61% | |
| 66.64 | 67.49 | 65.88 | 67.47 | +0.66% | |
| 66.00 | 67.45 | 65.42 | 67.03 | +2.54% | |
| 65.09 | 66.68 | 64.92 | 65.37 | +1.47% | |
| 63.29 | 64.68 | 62.80 | 64.42 | +0.73% | |
| 62.10 | 63.95 | 61.96 | 63.95 | +3.03% | |
| 63.19 | 63.59 | 61.69 | 62.07 | -1.27% | |
| 61.85 | 62.96 | 61.04 | 62.87 | +3.68% | |
| 60.50 | 61.04 | 60.26 | 60.64 | -0.62% | |
| 60.98 | 61.56 | 60.59 | 61.02 | -0.07% | |
| 58.64 | 61.25 | 58.64 | 61.06 | +4.16% | |
| 58.36 | 59.99 | 58.00 | 58.62 | -0.58% | |
| 61.05 | 61.05 | 58.73 | 58.96 | -3.38% | |
| 60.75 | 61.20 | 59.00 | 61.02 | +1.06% | |
| 58.56 | 60.83 | 58.19 | 60.38 | +1.22% | |
| 58.63 | 60.43 | 58.60 | 59.65 | +0.56% | |
| 60.46 | 60.59 | 58.21 | 59.32 | -0.57% | |
| 57.72 | 60.00 | 57.69 | 59.66 | +3.85% | |
| 56.90 | 58.11 | 56.90 | 57.45 | +0.67% | |
| 57.98 | 58.89 | 56.83 | 57.07 | -0.33% | |
| 58.43 | 58.98 | 57.06 | 57.26 | +1.71% | |
| 57.95 | 58.06 | 55.83 | 56.30 | -3.05% | |
| 57.18 | 58.25 | 56.72 | 58.07 | +3.24% | |
| 56.00 | 56.71 | 55.48 | 56.25 | -0.21% | |
| 56.31 | 57.09 | 55.59 | 56.37 | +1.06% | |
| 57.06 | 57.09 | 54.27 | 55.78 | -1.20% | |
| 56.70 | 57.36 | 55.74 | 56.46 | +1.09% | |
| 55.09 | 56.91 | 55.09 | 55.85 | +2.55% | |
| 54.92 | 55.25 | 53.81 | 54.46 | +0.09% | |
| 54.66 | 54.67 | 53.30 | 54.41 | -0.18% | |
| 54.14 | 54.60 | 53.15 | 54.51 | +0.74% | |
| 50.25 | 54.27 | 49.73 | 54.11 | +11.66% | |
| 47.99 | 48.91 | 47.06 | 48.46 | +3.52% | |
| 47.43 | 48.45 | 46.79 | 46.81 | -0.38% | |
| 48.20 | 48.20 | 46.09 | 46.99 | -3.21% | |
| 49.02 | 49.02 | 48.05 | 48.55 | +0.39% | |
| 49.33 | 49.45 | 48.26 | 48.36 | -1.61% | |
| 48.45 | 49.37 | 48.13 | 49.15 | +1.26% | |
| 48.19 | 48.76 | 47.83 | 48.54 | +1.10% | |
| 47.76 | 48.32 | 47.63 | 48.01 | +0.29% | |
| 48.71 | 48.71 | 47.62 | 47.87 | -1.83% | |
| 48.68 | 49.35 | 48.35 | 48.76 | +0.81% | |
| 47.93 | 48.71 | 47.59 | 48.37 | +0.52% | |
| 48.64 | 48.85 | 47.71 | 48.12 | -2.02% | |
| 49.01 | 49.30 | 48.32 | 49.11 | +2.21% | |
| 48.51 | 48.58 | 47.86 | 48.05 | -1.60% | |
| 48.26 | 48.92 | 48.02 | 48.83 | +0.58% | |
| 48.48 | 48.85 | 48.03 | 48.55 | -0.74% | |
| 49.29 | 49.90 | 48.32 | 48.91 | -0.83% | |
| 49.62 | 49.72 | 48.30 | 49.32 | -0.40% | |
| 50.66 | 50.66 | 49.45 | 49.52 | -4.05% | |
| 51.64 | 52.15 | 51.01 | 51.61 | +0.94% | |
| 51.57 | 52.31 | 51.03 | 51.13 | -0.97% | |
| 52.20 | 52.22 | 51.07 | 51.63 | -1.41% | |
| 52.21 | 53.22 | 52.07 | 52.37 | +1.61% | |
| 51.24 | 51.73 | 50.50 | 51.54 | +0.10% | |
| 53.18 | 53.23 | 51.38 | 51.49 | -2.79% | |
| 52.99 | 53.70 | 52.38 | 52.97 | -0.23% | |
| 53.57 | 54.19 | 53.08 | 53.09 | -1.39% | |
| 53.80 | 54.52 | 53.48 | 53.84 | -1.17% | |
| 54.23 | 54.61 | 52.65 | 54.48 | -0.02% | |
| 53.54 | 54.77 | 52.71 | 54.49 | +2.79% | |
| 54.06 | 55.18 | 52.97 | 53.01 | -1.40% | |
| 53.53 | 54.24 | 53.01 | 53.76 | -1.68% | |
| 53.09 | 54.95 | 52.70 | 54.68 | +2.01% | |
| 53.58 | 54.25 | 53.31 | 53.60 | -0.70% | |
| 53.12 | 53.98 | 52.23 | 53.98 | +0.73% | |
| 54.11 | 54.62 | 53.34 | 53.59 | +0.09% | |
| 53.43 | 54.00 | 53.23 | 53.54 | +0.71% | |
| 53.87 | 54.08 | 52.95 | 53.16 | -0.88% | |
| 53.35 | 54.38 | 53.05 | 53.63 | +0.60% | |
| 52.25 | 53.46 | 51.92 | 53.31 | +1.79% | |
| 52.00 | 53.90 | 51.32 | 52.37 | +4.45% | |
| 49.43 | 50.39 | 48.80 | 50.14 | +1.91% | |
| 49.11 | 49.80 | 48.75 | 49.20 | -2.42% | |
| 51.13 | 51.15 | 50.11 | 50.42 | -1.58% | |
| 50.70 | 51.29 | 49.75 | 51.23 | +1.95% | |
| 51.29 | 51.29 | 49.67 | 50.25 | -0.93% | |
| 50.05 | 51.17 | 49.88 | 50.72 | +2.20% | |
| 48.71 | 49.74 | 48.38 | 49.63 | +1.95% | |
| 48.02 | 48.73 | 47.84 | 48.68 | +0.85% | |
| 49.00 | 49.80 | 47.88 | 48.27 | -2.35% | |
| 47.62 | 49.58 | 47.44 | 49.43 | +6.23% | |
| 45.79 | 46.56 | 44.84 | 46.53 | +2.85% | |
| 45.94 | 46.18 | 45.17 | 45.24 | -2.35% | |
| 46.33 | 47.32 | 46.02 | 46.33 | +0.48% | |
| 45.22 | 46.44 | 44.73 | 46.11 | +3.13% | |
| 44.51 | 46.08 | 44.25 | 44.71 | +1.66% | |
| 44.00 | 44.49 | 43.62 | 43.98 | +1.59% | |
| 42.82 | 43.71 | 42.26 | 43.29 | -1.50% | |
| 44.00 | 44.47 | 43.59 | 43.95 | +1.03% | |
| 44.01 | 44.60 | 43.16 | 43.50 | -2.71% | |
| 44.61 | 45.06 | 44.02 | 44.71 | +1.36% | |
| 44.68 | 44.72 | 43.45 | 44.11 | -0.54% | |
| 45.48 | 45.56 | 43.76 | 44.35 | -3.67% | |
| 46.64 | 46.89 | 45.96 | 46.04 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the INSW chart for longer ranges.