Insteel Industries Inc. (IIIN)

NYSE: IIIN · Real-Time Price · USD

33.25

-0.80 (-2.35%)

At close: Mar 9, 2026, 4:00 PM EDT

33.25

0.00 (0.00%)

After-hours: Mar 9, 2026, 7:00 PM EDT

Insteel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	33.41	33.45	32.34	33.25	33.25	-2.35%	106,642
Mar 6, 2026	34.13	34.51	33.41	34.05	34.05	-2.55%	90,618
Mar 5, 2026	35.84	36.30	34.44	34.94	34.94	-3.56%	69,626
Mar 4, 2026	36.00	36.30	35.36	36.23	36.23	1.12%	72,975
Mar 3, 2026	35.65	35.94	34.57	35.83	35.83	-2.00%	76,268
Mar 2, 2026	36.61	36.97	35.74	36.56	36.56	-1.93%	116,066
Feb 27, 2026	37.51	37.52	36.81	37.28	37.28	-2.18%	90,393
Feb 26, 2026	38.00	38.45	37.55	38.11	38.11	0.74%	89,166
Feb 25, 2026	37.75	37.89	36.77	37.83	37.83	1.29%	96,620
Feb 24, 2026	36.80	37.58	36.50	37.35	37.35	1.69%	121,482
Feb 23, 2026	38.08	38.08	36.67	36.73	36.73	-3.55%	111,709
Feb 20, 2026	37.42	38.35	37.25	38.08	38.08	1.90%	145,398
Feb 19, 2026	36.82	37.75	36.58	37.37	37.37	0.84%	145,802
Feb 18, 2026	37.33	37.68	36.80	37.06	37.06	-0.67%	76,091
Feb 17, 2026	37.54	37.57	36.70	37.31	37.31	-0.72%	86,655
Feb 13, 2026	36.72	37.72	36.54	37.58	37.58	2.09%	90,015
Feb 12, 2026	37.15	37.60	36.45	36.81	36.81	-0.89%	116,523
Feb 11, 2026	37.27	37.49	36.62	37.14	37.14	0.38%	96,249
Feb 10, 2026	37.45	37.54	36.87	37.00	37.00	-0.80%	129,194
Feb 9, 2026	36.69	37.45	36.52	37.30	37.30	1.88%	94,599
Feb 6, 2026	36.48	37.01	36.18	36.61	36.61	1.33%	121,684
Feb 5, 2026	36.01	36.28	35.53	36.13	36.13	0.19%	131,596
Feb 4, 2026	35.67	36.26	35.22	36.06	36.06	2.62%	179,900
Feb 3, 2026	34.31	35.36	34.31	35.14	35.14	2.06%	168,246
Feb 2, 2026	33.23	34.49	33.01	34.43	34.43	3.89%	131,822
Jan 30, 2026	32.70	33.48	32.65	33.14	33.14	0.79%	226,849
Jan 29, 2026	32.30	32.95	32.30	32.88	32.88	2.49%	119,596
Jan 28, 2026	32.27	32.57	31.80	32.08	32.08	-0.77%	120,796
Jan 27, 2026	32.67	32.89	32.24	32.33	32.33	-1.46%	86,558
Jan 26, 2026	33.42	33.45	31.94	32.81	32.81	-0.76%	141,099
Jan 23, 2026	34.20	34.20	32.98	33.06	33.06	-2.94%	135,382
Jan 22, 2026	33.36	34.36	33.10	34.06	34.06	2.75%	165,783
Jan 21, 2026	34.20	34.20	32.64	33.15	33.15	-2.07%	177,600
Jan 20, 2026	33.62	34.34	33.00	33.85	33.85	-1.43%	351,850
Jan 16, 2026	32.35	34.46	32.35	34.34	34.34	6.65%	436,803
Jan 15, 2026	31.37	33.45	30.49	32.20	32.20	-4.45%	372,586
Jan 14, 2026	33.58	34.29	33.39	33.70	33.70	0.48%	169,109
Jan 13, 2026	33.77	33.86	33.39	33.54	33.54	-0.30%	94,505
Jan 12, 2026	32.91	33.84	32.91	33.64	33.64	1.48%	97,884
Jan 9, 2026	33.00	33.56	32.70	33.15	33.15	0.79%	96,348
Jan 8, 2026	31.73	33.02	31.73	32.89	32.89	3.04%	114,544
Jan 7, 2026	32.60	32.80	31.71	31.92	31.92	-2.30%	100,723
Jan 6, 2026	32.22	33.33	31.91	32.67	32.67	0.37%	134,699
Jan 5, 2026	32.40	33.29	32.40	32.55	32.55	0.43%	119,244
Jan 2, 2026	31.81	32.43	31.67	32.41	32.41	2.34%	102,975
Dec 31, 2025	32.26	32.29	31.53	31.67	31.67	-1.89%	97,634
Dec 30, 2025	32.17	32.41	32.12	32.28	32.28	0.25%	102,696
Dec 29, 2025	32.48	32.48	31.93	32.20	32.20	-0.80%	75,041
Dec 26, 2025	32.32	32.63	32.16	32.46	32.46	0.65%	70,518
Dec 24, 2025	32.00	32.64	31.92	32.25	32.25	0.62%	49,121
Dec 23, 2025	31.21	32.22	31.01	32.05	32.05	1.17%	115,226
Dec 22, 2025	31.75	31.95	31.52	31.68	31.68	-0.09%	104,650
Dec 19, 2025	32.54	32.73	31.53	31.71	31.71	-3.76%	641,128
Dec 18, 2025	33.49	33.95	32.93	32.95	32.95	-0.54%	139,134
Dec 17, 2025	33.18	33.74	32.86	33.13	33.13	-0.57%	129,605
Dec 16, 2025	32.86	33.39	31.89	33.32	33.32	1.59%	139,475
Dec 15, 2025	32.97	33.01	32.64	32.80	32.80	0.06%	127,967
Dec 12, 2025	33.33	33.68	32.66	32.78	32.78	-1.32%	94,648
Dec 11, 2025	32.64	33.28	32.53	33.22	33.22	2.18%	117,387
Dec 10, 2025	31.93	32.97	31.93	32.51	32.51	1.40%	190,235
Dec 9, 2025	31.34	32.21	31.34	32.06	32.06	2.07%	108,929
Dec 8, 2025	31.95	32.24	31.41	31.41	31.41	-0.82%	114,914
Dec 5, 2025	31.36	31.69	31.16	31.67	31.67	0.83%	73,197
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%	71,047
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