TipRanks
Go Ultimate55% OFF

International Seaways (IS5) Historical Prices

DE:IS5 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026101.40101.40101.40101.40101.40+0.30%00.00
Oct 29, 2026100.10101.50100.10101.10101.10+1.10%500.63
Oct 28, 2026100.00100.00100.00100.00100.00-1.48%00.00
Oct 27, 2026101.50101.50101.50101.50101.50+0.00%00.00
Oct 26, 202698.40102.3098.40101.50101.50+5.45%3404.62
Oct 23, 202696.2596.2596.2596.2596.25-2.43%00.00
Oct 22, 202697.6598.6597.6598.6598.65+3.41%550.76
Oct 21, 202693.0595.4093.0595.4095.40+1.81%1301.84
Oct 20, 202692.5593.7092.5093.7093.70+2.35%2894.37
Oct 19, 202697.3599.3091.5591.5591.55-6.39%100.15
Oct 16, 202699.95100.1097.8097.8097.80-3.65%1432.24
Oct 15, 2026104.10104.10101.50101.50101.50-3.88%500.79
Oct 14, 2026110.70112.20105.60105.60105.60-5.71%2454.15
Oct 13, 2026111.10112.00111.10112.00112.00+2.66%150.25
Oct 12, 2026107.00109.10107.00109.10109.10+0.18%300.50
Oct 09, 2026107.60108.90107.60108.90108.90+5.52%200.34
Oct 08, 2026103.20103.20103.20103.20103.20-1.71%00.00
Oct 07, 2026102.80105.00102.80105.00105.00+1.74%2504.53
Oct 06, 2026103.20103.20103.20103.20103.20+0.10%500.92
Oct 05, 2026103.10103.10103.10103.10103.10+1.08%00.00
Oct 02, 2026101.20102.00101.20102.00102.00+3.45%20.04
Oct 01, 202696.7598.6096.7598.6098.60-0.40%130.24
Sep 30, 202696.6099.0096.6099.0099.00+3.66%500.93
Sep 29, 202695.5095.5095.5095.5095.50+4.03%00.00
Sep 28, 202691.8091.8091.8091.8091.80-0.92%00.00
Sep 25, 202691.4094.2091.4092.6592.65+2.60%1202.26
Sep 24, 202688.6090.3088.6090.3090.30+1.52%591.13
Sep 23, 202690.8590.8588.9588.9588.95-1.98%1843.74
Sep 22, 202694.2094.2090.7590.7590.75-5.76%2004.35
Sep 21, 202696.3096.3096.3096.3096.30-1.58%00.00
Sep 18, 202696.0597.9596.0597.8597.85-0.15%1363.10
Sep 17, 202696.5598.0096.5598.0098.00+2.03%350.81
Sep 16, 202692.6096.0592.6096.0596.05+2.51%501.18
Sep 15, 202690.7593.7090.6593.7093.70+4.34%1644.07
Sep 14, 202689.9589.9589.8089.8089.80+2.92%50.12
Sep 11, 202687.2587.2587.2587.2587.25+0.23%00.00
Sep 10, 202687.0587.0587.0587.0587.05+0.51%00.00
Sep 09, 202689.1091.7589.1090.9586.61+1.68%51015.63
Sep 08, 202692.7092.7089.4589.4585.18-2.61%48011.74
Sep 07, 202691.9093.5091.8591.8587.46+5.51%1,12749.00
Sep 04, 202687.0587.0587.0587.0582.89+0.64%00.00
Sep 03, 202686.5086.5086.5086.5082.37+0.70%00.00
Sep 02, 202685.9085.9085.9085.9081.80+1.96%00.00
Sep 01, 202684.2584.2584.2584.2580.23-0.06%00.00
Aug 31, 202684.3084.3084.3084.3080.27-0.82%00.00
Aug 28, 202684.4085.0084.4085.0080.94+5.53%601.77
Aug 27, 202680.1580.5580.1580.5576.70-2.19%300.89
Aug 26, 202684.1084.1082.3582.3578.42-3.17%1003.05
Aug 25, 202685.0585.0585.0585.0580.99+0.65%00.00
Aug 24, 202684.4084.5084.4084.5080.47+0.12%240.58