Insteel Industries Inc. (IIIN)
NYSE: IIIN · Real-Time Price · USD
31.67
+0.26 (0.83%)
Dec 5, 2025, 4:00 PM EST - Market closed
Insteel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.36 | 31.69 | 31.16 | 31.67 | 31.67 | 0.83% | 73,183 |
| Dec 4, 2025 | 31.40 | 31.67 | 31.23 | 31.41 | 31.41 | -0.03% | 110,132 |
| Dec 3, 2025 | 30.71 | 31.60 | 30.63 | 31.42 | 31.42 | 2.98% | 106,679 |
| Dec 2, 2025 | 30.45 | 30.64 | 30.19 | 30.51 | 30.51 | 0.30% | 86,664 |
| Dec 1, 2025 | 30.34 | 30.59 | 30.24 | 30.42 | 30.42 | -0.52% | 129,501 |
| Nov 28, 2025 | 30.85 | 30.85 | 30.26 | 30.58 | 30.58 | -3.41% | 71,045 |
| Nov 26, 2025 | 31.40 | 32.14 | 31.40 | 31.66 | 30.63 | 0.19% | 199,208 |
| Nov 25, 2025 | 31.03 | 31.91 | 31.03 | 31.60 | 30.57 | 2.63% | 115,024 |
| Nov 24, 2025 | 30.64 | 30.88 | 30.00 | 30.79 | 29.79 | 0.42% | 122,924 |
| Nov 21, 2025 | 30.03 | 31.01 | 29.82 | 30.66 | 29.66 | 1.93% | 146,621 |
| Nov 20, 2025 | 30.68 | 30.82 | 30.02 | 30.08 | 29.10 | -1.18% | 93,468 |
| Nov 19, 2025 | 30.77 | 30.79 | 30.33 | 30.44 | 29.45 | -0.62% | 81,990 |
| Nov 18, 2025 | 30.36 | 30.81 | 30.11 | 30.63 | 29.63 | 0.82% | 107,887 |
| Nov 17, 2025 | 31.86 | 31.86 | 30.20 | 30.38 | 29.39 | -4.85% | 129,067 |
| Nov 14, 2025 | 32.06 | 32.38 | 31.56 | 31.93 | 30.89 | -1.08% | 110,679 |
| Nov 13, 2025 | 32.42 | 32.50 | 32.00 | 32.28 | 31.23 | -0.25% | 104,844 |
| Nov 12, 2025 | 32.15 | 32.87 | 32.13 | 32.36 | 31.31 | 1.63% | 142,265 |
| Nov 11, 2025 | 31.75 | 31.93 | 31.49 | 31.84 | 30.80 | 0.44% | 87,584 |
| Nov 10, 2025 | 31.51 | 31.79 | 31.09 | 31.70 | 30.67 | 1.21% | 82,646 |
| Nov 7, 2025 | 31.21 | 31.55 | 31.00 | 31.32 | 30.30 | 0.16% | 79,143 |
| Nov 6, 2025 | 32.09 | 32.09 | 31.07 | 31.27 | 30.25 | -2.31% | 111,927 |
| Nov 5, 2025 | 31.49 | 32.07 | 31.34 | 32.01 | 30.97 | 2.11% | 98,899 |
| Nov 4, 2025 | 30.99 | 31.54 | 30.77 | 31.35 | 30.33 | 0.48% | 111,248 |
| Nov 3, 2025 | 31.06 | 31.20 | 30.04 | 31.20 | 30.18 | -0.13% | 190,623 |
| Oct 31, 2025 | 31.08 | 31.81 | 30.76 | 31.24 | 30.22 | -0.13% | 139,275 |
| Oct 30, 2025 | 31.08 | 31.44 | 30.47 | 31.28 | 30.26 | 0.48% | 182,509 |
| Oct 29, 2025 | 30.66 | 31.76 | 30.61 | 31.13 | 30.12 | 0.87% | 172,634 |
| Oct 28, 2025 | 30.55 | 30.99 | 30.01 | 30.86 | 29.86 | 0.78% | 194,089 |
| Oct 27, 2025 | 30.81 | 31.31 | 30.55 | 30.62 | 29.62 | -0.62% | 137,342 |
| Oct 24, 2025 | 31.04 | 31.43 | 30.74 | 30.81 | 29.81 | 0.06% | 144,386 |
| Oct 23, 2025 | 31.12 | 31.25 | 30.75 | 30.79 | 29.79 | -1.03% | 145,926 |
| Oct 22, 2025 | 31.38 | 31.96 | 30.85 | 31.11 | 30.10 | -1.14% | 142,735 |
| Oct 21, 2025 | 31.15 | 31.79 | 30.68 | 31.47 | 30.45 | 1.03% | 164,692 |
| Oct 20, 2025 | 30.95 | 31.19 | 30.16 | 31.15 | 30.14 | 0.94% | 190,696 |
| Oct 17, 2025 | 30.46 | 31.48 | 29.89 | 30.86 | 29.86 | 1.78% | 239,401 |
| Oct 16, 2025 | 36.00 | 36.00 | 29.83 | 30.32 | 29.33 | -19.23% | 604,218 |
| Oct 15, 2025 | 37.39 | 37.90 | 36.95 | 37.54 | 36.32 | 1.13% | 162,022 |
| Oct 14, 2025 | 35.93 | 37.43 | 35.93 | 37.12 | 35.91 | 1.89% | 177,111 |
| Oct 13, 2025 | 37.66 | 37.80 | 36.40 | 36.43 | 35.24 | -1.27% | 116,971 |
| Oct 10, 2025 | 38.14 | 38.53 | 36.81 | 36.90 | 35.70 | -3.10% | 69,371 |
| Oct 9, 2025 | 38.66 | 38.73 | 37.98 | 38.08 | 36.84 | -1.55% | 60,208 |
| Oct 8, 2025 | 38.50 | 38.80 | 37.92 | 38.68 | 37.42 | 1.39% | 59,496 |
| Oct 7, 2025 | 38.41 | 38.79 | 37.91 | 38.15 | 36.91 | -0.70% | 80,992 |
| Oct 6, 2025 | 38.94 | 39.03 | 38.01 | 38.42 | 37.17 | -1.00% | 93,989 |
| Oct 3, 2025 | 38.31 | 39.22 | 38.31 | 38.81 | 37.55 | 1.54% | 92,278 |
| Oct 2, 2025 | 38.46 | 38.60 | 37.97 | 38.22 | 36.98 | -0.68% | 81,896 |
| Oct 1, 2025 | 38.01 | 38.84 | 37.80 | 38.48 | 37.23 | 0.37% | 73,159 |
| Sep 30, 2025 | 37.77 | 38.37 | 37.72 | 38.34 | 37.09 | 1.16% | 64,707 |
| Sep 29, 2025 | 38.66 | 38.66 | 37.87 | 37.90 | 36.67 | -1.53% | 69,247 |
| Sep 26, 2025 | 38.41 | 38.54 | 38.07 | 38.49 | 37.24 | 0.57% | 63,090 |
| Sep 25, 2025 | 38.25 | 38.50 | 38.11 | 38.27 | 37.02 | -0.91% | 65,302 |
| Sep 24, 2025 | 38.92 | 39.21 | 38.23 | 38.62 | 37.36 | -0.54% | 79,456 |
| Sep 23, 2025 | 38.81 | 39.13 | 38.64 | 38.83 | 37.57 | 0.05% | 69,264 |
| Sep 22, 2025 | 38.53 | 38.95 | 38.06 | 38.81 | 37.55 | 0.81% | 67,986 |
| Sep 19, 2025 | 39.57 | 39.57 | 38.37 | 38.50 | 37.25 | -2.14% | 223,667 |
| Sep 18, 2025 | 38.33 | 39.41 | 37.88 | 39.34 | 38.06 | 2.77% | 93,009 |
| Sep 17, 2025 | 38.48 | 39.91 | 38.21 | 38.28 | 37.03 | -0.55% | 123,782 |
| Sep 16, 2025 | 38.58 | 38.95 | 37.99 | 38.49 | 37.24 | -0.41% | 90,562 |
| Sep 15, 2025 | 38.79 | 38.93 | 38.55 | 38.65 | 37.39 | 0.13% | 75,472 |
| Sep 12, 2025 | 39.41 | 39.41 | 38.44 | 38.60 | 37.34 | -2.28% | 70,425 |
| Sep 11, 2025 | 38.49 | 39.56 | 38.49 | 39.50 | 38.19 | 2.92% | 106,842 |
| Sep 10, 2025 | 37.93 | 38.44 | 37.93 | 38.38 | 37.10 | 0.95% | 67,047 |
| Sep 9, 2025 | 38.69 | 38.69 | 37.95 | 38.02 | 36.76 | -2.19% | 73,568 |
| Sep 8, 2025 | 38.94 | 39.19 | 38.57 | 38.87 | 37.58 | -0.03% | 66,248 |
| Sep 5, 2025 | 38.96 | 39.61 | 38.49 | 38.88 | 37.59 | -0.13% | 72,716 |
| Sep 4, 2025 | 38.14 | 38.95 | 37.98 | 38.93 | 37.63 | 2.88% | 76,043 |
| Sep 3, 2025 | 37.91 | 37.91 | 37.29 | 37.84 | 36.58 | -0.58% | 90,345 |
| Sep 2, 2025 | 37.94 | 38.46 | 37.49 | 38.06 | 36.79 | -0.83% | 91,457 |
| Aug 29, 2025 | 38.98 | 38.98 | 38.09 | 38.38 | 37.10 | -0.70% | 73,945 |
| Aug 28, 2025 | 39.10 | 39.10 | 38.33 | 38.65 | 37.36 | -0.41% | 87,197 |
| Aug 27, 2025 | 38.43 | 39.21 | 38.43 | 38.81 | 37.52 | 0.34% | 68,921 |
| Aug 26, 2025 | 38.42 | 39.12 | 38.36 | 38.68 | 37.39 | 0.57% | 93,199 |
| Aug 25, 2025 | 38.38 | 38.97 | 38.24 | 38.46 | 37.18 | -0.34% | 76,602 |
| Aug 22, 2025 | 36.79 | 38.72 | 36.79 | 38.59 | 37.31 | 4.64% | 150,055 |
| Aug 21, 2025 | 36.54 | 36.93 | 36.42 | 36.88 | 35.65 | 0.71% | 84,607 |
| Aug 20, 2025 | 37.22 | 37.43 | 36.42 | 36.62 | 35.40 | -1.19% | 84,198 |
| Aug 19, 2025 | 36.84 | 37.49 | 36.84 | 37.06 | 35.83 | 1.04% | 119,682 |
| Aug 18, 2025 | 37.14 | 37.14 | 36.46 | 36.68 | 35.46 | -1.34% | 101,333 |
| Aug 15, 2025 | 37.33 | 37.34 | 36.82 | 37.18 | 35.94 | -0.16% | 241,999 |
| Aug 14, 2025 | 37.39 | 37.60 | 37.00 | 37.24 | 36.00 | -1.66% | 82,862 |
| Aug 13, 2025 | 37.48 | 38.04 | 37.40 | 37.87 | 36.61 | 1.15% | 110,835 |
| Aug 12, 2025 | 36.08 | 37.51 | 36.08 | 37.44 | 36.19 | 4.09% | 133,761 |
| Aug 11, 2025 | 35.72 | 35.97 | 34.68 | 35.97 | 34.77 | 0.28% | 149,236 |
| Aug 8, 2025 | 35.71 | 36.16 | 35.52 | 35.87 | 34.68 | 1.36% | 83,681 |
| Aug 7, 2025 | 35.97 | 36.12 | 35.24 | 35.39 | 34.21 | -0.87% | 61,245 |
| Aug 6, 2025 | 35.90 | 35.92 | 35.16 | 35.70 | 34.51 | -1.22% | 100,989 |
| Aug 5, 2025 | 35.81 | 36.19 | 35.22 | 36.14 | 34.94 | 0.87% | 91,245 |
| Aug 4, 2025 | 35.31 | 35.89 | 35.17 | 35.83 | 34.64 | 1.47% | 112,829 |
| Aug 1, 2025 | 35.55 | 35.56 | 35.01 | 35.31 | 34.14 | -2.19% | 117,935 |
| Jul 31, 2025 | 36.10 | 36.20 | 35.04 | 36.10 | 34.90 | -0.88% | 106,588 |
| Jul 30, 2025 | 36.04 | 37.01 | 36.04 | 36.42 | 35.21 | 0.61% | 110,455 |
| Jul 29, 2025 | 36.63 | 36.63 | 35.92 | 36.20 | 35.00 | -0.36% | 83,486 |
| Jul 28, 2025 | 36.62 | 36.88 | 35.99 | 36.33 | 35.12 | -0.66% | 112,807 |
| Jul 25, 2025 | 35.98 | 36.85 | 35.60 | 36.57 | 35.35 | 2.21% | 133,301 |
| Jul 24, 2025 | 37.31 | 37.31 | 35.75 | 35.78 | 34.59 | -4.71% | 134,453 |
| Jul 23, 2025 | 37.50 | 37.96 | 37.06 | 37.55 | 36.30 | 1.68% | 177,550 |
| Jul 22, 2025 | 36.98 | 37.86 | 36.72 | 36.93 | 35.70 | -0.43% | 194,758 |
| Jul 21, 2025 | 36.73 | 38.07 | 36.49 | 37.09 | 35.86 | 2.40% | 278,324 |
| Jul 18, 2025 | 36.24 | 36.90 | 35.37 | 36.22 | 35.02 | 0.39% | 294,898 |
| Jul 17, 2025 | 39.96 | 41.64 | 35.76 | 36.08 | 34.88 | -6.33% | 509,677 |