International Seaways, Inc.
INSWNYSEEnergy● Active
$81.42
+$0.35(+0.43%)
Market Cap$4.0B
P/E Ratio—
52W High$92.66
52W Low$36.03
International Seaways, Inc.（INSW）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
insw · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$92.66
May 8, 2026
-12.1% from here
5-Year Low5Y
$13.05
Jan 24, 2022
+523.9% from low
IPO Priceadj.
$9.90
Nov 16, 2016
+722.4% since IPO
1 Year Ago
$36.73
Jun 9, 2025
+121.7% in 1Y
5 Years Ago
$20.30
Jun 9, 2021
+301.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · INSW
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $82.56 | $82.94 | $80.40 | $81.42 | $81.42 | 650K | -1.37% |
| Jun 5, 2026 | $78.01 | $81.96 | $77.95 | $81.07 | $81.07 | 482K | +3.92% |
| Jun 4, 2026 | $77.50 | $79.01 | $77.50 | $78.49 | $78.49 | 374K | +1.28% |
| Jun 3, 2026 | $77.88 | $80.00 | $77.57 | $77.97 | $77.97 | 412K | +0.12% |
| Jun 2, 2026 | $79.15 | $79.22 | $76.77 | $78.53 | $78.53 | 420K | -0.78% |
| Jun 1, 2026 | $77.20 | $80.15 | $76.65 | $79.06 | $79.06 | 508K | +2.41% |
| May 29, 2026 | $75.25 | $77.70 | $75.08 | $77.19 | $77.19 | 618K | +2.58% |
| May 28, 2026 | $79.64 | $79.78 | $76.55 | $76.81 | $76.81 | 717K | -3.55% |
| May 27, 2026 | $81.73 | $82.57 | $79.88 | $80.42 | $80.42 | 468K | -1.60% |
| May 26, 2026 | $82.49 | $84.50 | $81.72 | $82.72 | $82.72 | 583K | +0.28% |
| May 22, 2026 | $84.29 | $84.66 | $82.28 | $83.52 | $83.52 | 620K | -0.91% |
| May 21, 2026 | $86.34 | $87.15 | $85.03 | $85.11 | $85.11 | 457K | -1.42% |
| May 20, 2026 | $84.85 | $87.27 | $84.52 | $86.67 | $86.67 | 666K | +2.14% |
| May 19, 2026 | $85.41 | $85.91 | $83.18 | $83.30 | $83.30 | 553K | -2.47% |
| May 18, 2026 | $84.37 | $87.40 | $83.88 | $85.28 | $85.28 | 455K | +1.08% |
| May 15, 2026 | $83.72 | $85.28 | $82.68 | $84.58 | $84.58 | 584K | +1.03% |
| May 14, 2026 | $85.49 | $86.16 | $83.59 | $85.51 | $85.51 | 422K | +0.02% |
| May 13, 2026 | $89.60 | $89.75 | $84.42 | $85.31 | $85.31 | 664K | -4.79% |
| May 12, 2026 | $88.85 | $90.05 | $86.81 | $88.40 | $88.40 | 635K | -0.51% |
| May 11, 2026 | $91.00 | $91.57 | $87.80 | $89.71 | $89.71 | 582K | -1.42% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · INSW
Jan 1 → Dec 31 · 6 years2026+68.9%$48.20 → $81.42
+68.9%
2025+32.7%$36.59 → $48.55
+32.7%
2024-23.5%$47.00 → $35.94
-23.5%
2023+24.2%$36.62 → $45.48
+24.2%
2022+148.8%$14.88 → $37.02
+148.8%
2021-28.5%$20.54 → $14.68
-28.5%
Best Year2022 · +148.8%
Worst Year2021 · -28.5%
Positive Years4 / 6
Avg Annual Return+37.1%
6Y Total Return+296.4%
6Y CAGR~+25.8% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in INSW?
If you invested $1,000 in INSW at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$8,224
Total Return+722.4%
CAGR~+23.5% / yr
Profit+$7,224
Based on Nov 16, 2016 · $9.90Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
International Seaways, Inc.（INSW）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $81.42。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
INSW 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
INSW 历史股价FMP 日线复权 OHLCV