NYSE · INSW · stock
International Seaways, Inc. (INSW) stock price history
Every NYSE trading session of International Seaways, Inc. from Nov 17, 2016 to Nov 12, 2026: 2,507 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
INSW adjusted close, 2016 to 2026
- $125.04
- All time high, 2026
- $126.27
- 52 week high, $42.24 low
- 2,507
- Daily sessions since 2016
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
INSW key facts
- International Seaways, Inc. (INSW) closed at $104.65 on Nov 12, 2026 on NYSE.
- INSW's all time high close is $125.04, set on Oct 13, 2026; its all time low close is $6.08 on Dec 5, 2016.
- INSW's 52 week range is $42.24 to $126.27.
- INSW returned +116.9% over the year to Nov 12, 2026 and +826.6% over five years.
- Since Nov 17, 2016 INSW returned +1,096%, +28.2% a year compounded.
- INSW's deepest drawdown was -57.5% from Jan 7, 2020 to Oct 28, 2020.
- DataCedar holds 2,507 daily sessions of INSW history from Nov 17, 2016 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
INSW price chart, 2016 to 2026
INSW returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.8% |
| 3 months | +13.3% |
| 6 months | +25.3% |
| Year to date | +136.1% |
| 1 year | +116.9% |
| 3 years | +198.8% |
| 5 years | +826.6% |
| 10 years | n/a |
| Since Nov 17, 2016 | +1,096% |
| Compound annual growth, 10.0 years | +28.2% |
INSW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $125.04 on Oct 13, 2026
- All time low close
- $6.08 on Dec 5, 2016
- 52 week high
- $126.27 on Oct 14, 2026
- 52 week low
- $42.24 on Jan 2, 2026
- Deepest drawdown
- -57.5% from Jan 7, 2020 to Oct 28, 2020, recovered Aug 11, 2022
- Best single session
- +16.2% on Apr 9, 2020
- Worst single session
- -17.8% on Mar 18, 2020
- Volatility, 1 year annualised
- 40.8%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2016
- 12.0×
- Best calendar year
- 2022, +163%
- Worst calendar year
- 2020, -44%
INSW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Nov 17, 2016; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $44.17 | $126.27 | $42.24 | $104.65 | +135.2% | 137.5M | 218 |
| 2025 | $31.25 | $49.73 | $23.73 | $44.50 | +45.0% | 167.1M | 250 |
| 2024 | $35.58 | $51.22 | $27.42 | $30.69 | -10.9% | 158.6M | 252 |
| 2023 | $23.83 | $37.02 | $21.50 | $34.43 | +42.9% | 152M | 250 |
| 2022 | $9.30 | $30.45 | $8.16 | $24.09 | +162.5% | 160.1M | 251 |
| 2021 | $9.63 | $13.00 | $8.57 | $9.17 | -2.9% | 74.7M | 251 |
| 2020 | $17.03 | $17.94 | $7.18 | $9.45 | -44.4% | 88.9M | 253 |
| 2019 | $9.57 | $17.25 | $8.66 | $17.01 | +76.7% | 47.5M | 251 |
| 2018 | $10.54 | $14.16 | $8.71 | $9.63 | -8.8% | 37.2M | 251 |
| 2017 | $8.08 | $13.39 | $8.08 | $10.55 | +31.5% | 44.9M | 250 |
| 2016 | $5.16 | $9.54 | $5.16 | $8.02 | n/a | 4.8M | 30 |
INSW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $104.65 | -6.5% |
| October 2026 | $111.95 | +1.6% |
| September 2026 | $110.14 | +11.7% |
| August 2026 | $98.64 | +2.6% |
| July 2026 | $96.18 | +25.6% |
| June 2026 | $76.59 | +5.0% |
| May 2026 | $72.94 | -6.9% |
| April 2026 | $78.38 | +13.8% |
| March 2026 | $68.86 | -0.5% |
| February 2026 | $69.22 | +26.6% |
| January 2026 | $54.67 | +22.9% |
| December 2025 | $44.50 | -6.8% |
About the INSW data
Daily bars. 2,507 sessions from Nov 17, 2016 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 17, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AINSW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- INN$E Summit Hotel Properties, Inc. 6.250% Series E Cumulative Redeemable Preferred Stock
- INN$F Summit Hotel Properties, Inc. 5.875% Series F Cumulative Redeemable Preferred Stock, $0.01 par value per share
- INR Infinity Natural Resources, INC.
- INSP Inspire Medical Systems, Inc.
- INVH Invitation Homes Inc.
- INVX Innovex International, Inc.
- IONQ IonQ, Inc.
- IONQ.W IonQ, Inc. Redeemable warrants, each whole warrant exercisable for one share of Common Stock, each at an exercise price of $11.50 per share
Common questions
INSW share price history
