Insteel Industries Inc. (IIIN)

NYSE: IIIN · Real-Time Price · USD

30.53

-0.47 (-1.52%)

At close: Jun 26, 2026, 4:00 PM EDT

31.00

+0.47 (1.54%)

After-hours: Jun 26, 2026, 7:59 PM EDT

Insteel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	30.68	30.99	30.28	30.53	30.53	-1.52%	712,245
Jun 25, 2026	30.00	31.04	29.88	31.00	31.00	3.40%	263,009
Jun 24, 2026	28.83	30.00	28.83	29.98	29.98	4.10%	271,505
Jun 23, 2026	29.33	29.39	28.68	28.80	28.80	-2.51%	219,125
Jun 22, 2026	29.23	29.71	29.00	29.54	29.54	1.55%	342,374
Jun 18, 2026	29.08	29.89	28.73	29.09	29.09	1.54%	3,566,963
Jun 17, 2026	28.86	29.37	28.45	28.65	28.65	0.21%	455,410
Jun 16, 2026	29.51	29.88	28.56	28.59	28.59	-2.06%	441,040
Jun 15, 2026	29.20	29.47	28.38	29.19	29.19	1.04%	316,790
Jun 12, 2026	28.72	29.03	28.40	28.89	28.89	0.07%	274,080
Jun 11, 2026	27.99	28.90	27.54	28.90	28.87	3.88%	311,951
Jun 10, 2026	27.97	28.45	27.52	27.82	27.79	-1.52%	283,643
Jun 9, 2026	28.37	28.74	27.39	28.25	28.22	1.00%	317,836
Jun 8, 2026	28.38	28.41	27.80	27.97	27.94	-1.65%	361,324
Jun 5, 2026	28.93	29.08	28.44	28.44	28.41	-1.18%	182,783
Jun 4, 2026	28.65	28.79	28.40	28.78	28.75	1.91%	185,574
Jun 3, 2026	28.15	28.49	28.05	28.24	28.21	0.32%	184,982
Jun 2, 2026	27.43	28.31	27.43	28.15	28.12	2.51%	148,397
Jun 1, 2026	27.31	27.54	26.76	27.46	27.43	-0.11%	220,550
May 29, 2026	27.68	27.96	26.91	27.49	27.46	-0.33%	648,795
May 28, 2026	27.43	27.84	27.35	27.58	27.55	-0.47%	189,838
May 27, 2026	27.49	28.00	27.40	27.71	27.68	0.98%	113,809
May 26, 2026	26.81	27.71	26.80	27.44	27.41	3.24%	184,302
May 22, 2026	26.21	26.59	25.83	26.58	26.55	1.41%	171,170
May 21, 2026	25.59	26.23	25.42	26.21	26.18	1.35%	172,246
May 20, 2026	24.63	25.87	24.51	25.86	25.83	5.64%	215,255
May 19, 2026	25.30	25.44	24.48	24.48	24.45	-4.26%	162,776
May 18, 2026	25.50	26.14	25.50	25.57	25.54	-0.47%	252,713
May 15, 2026	26.56	26.82	25.52	25.69	25.66	-3.96%	176,199
May 14, 2026	26.93	27.31	26.55	26.75	26.72	0.60%	136,533
May 13, 2026	26.31	26.60	25.91	26.59	26.56	1.26%	171,467
May 12, 2026	26.73	26.79	25.88	26.26	26.23	-2.74%	158,080
May 11, 2026	26.97	27.25	26.73	27.00	26.97	0.11%	194,881
May 8, 2026	27.34	27.45	26.83	26.97	26.94	-0.55%	159,545
May 7, 2026	26.75	27.53	26.66	27.12	27.09	1.54%	267,227
May 6, 2026	26.71	27.16	26.53	26.71	26.68	0.83%	157,840
May 5, 2026	25.88	26.95	25.77	26.49	26.46	2.95%	218,063
May 4, 2026	26.07	26.60	25.48	25.73	25.70	-2.54%	229,523
May 1, 2026	26.18	26.40	25.65	26.40	26.37	0.84%	352,659
Apr 30, 2026	25.58	26.46	25.48	26.18	26.15	2.07%	273,030
Apr 29, 2026	25.04	25.86	25.04	25.65	25.62	1.34%	316,466
Apr 28, 2026	25.61	25.75	25.02	25.31	25.28	-1.29%	206,245
Apr 27, 2026	25.34	26.21	25.32	25.64	25.61	1.58%	217,317
Apr 24, 2026	25.59	26.15	24.83	25.24	25.21	-1.87%	336,137
Apr 23, 2026	25.21	25.86	25.15	25.72	25.69	2.80%	300,592
Apr 22, 2026	24.72	25.41	24.67	25.02	24.99	1.25%	276,424
Apr 21, 2026	25.73	26.11	24.35	24.71	24.68	-0.96%	535,883
Apr 20, 2026	25.90	26.47	24.66	24.95	24.92	-4.84%	788,765
Apr 17, 2026	29.16	29.63	26.16	26.22	26.19	-8.03%	790,292
Apr 16, 2026	30.00	31.69	28.51	28.51	28.48	-22.10%	830,676
Apr 15, 2026	37.33	37.49	36.54	36.60	36.56	-2.63%	149,056
Apr 14, 2026	37.22	37.87	37.11	37.59	37.55	0.99%	164,809
Apr 13, 2026	36.44	37.26	35.96	37.22	37.18	2.17%	108,959
Apr 10, 2026	36.30	36.77	35.81	36.43	36.39	1.00%	106,410
Apr 9, 2026	35.23	36.15	35.23	36.07	36.03	1.92%	86,473
Apr 8, 2026	35.09	35.53	34.81	35.39	35.35	4.92%	124,993
Apr 7, 2026	33.55	33.77	33.06	33.73	33.69	0.39%	99,386
Apr 6, 2026	33.60	33.92	32.89	33.60	33.57	-0.62%	83,409
Apr 2, 2026	33.59	33.96	33.06	33.81	33.77	-1.02%	73,356
Apr 1, 2026	33.87	34.68	33.74	34.16	34.12	1.64%	91,930
Mar 31, 2026	33.18	34.01	32.55	33.61	33.58	2.50%	127,823
Mar 30, 2026	33.35	33.35	32.55	32.79	32.76	-0.61%	128,808
Mar 27, 2026	33.15	33.52	32.84	32.99	32.96	-1.43%	110,356
Mar 26, 2026	33.96	34.12	33.25	33.47	33.44	-1.15%	100,729
Mar 25, 2026	33.62	33.98	33.06	33.86	33.82	1.62%	81,123
Mar 24, 2026	31.82	33.57	31.82	33.32	33.29	3.00%	148,232
Mar 23, 2026	31.57	32.73	31.34	32.35	32.32	5.68%	178,615
Mar 20, 2026	31.49	31.64	30.07	30.61	30.58	-1.92%	1,136,295
Mar 19, 2026	31.37	31.62	30.51	31.21	31.18	-1.86%	207,422
Mar 18, 2026	31.80	32.30	31.51	31.80	31.77	-1.40%	220,071
Mar 17, 2026	32.21	32.41	31.64	32.25	32.22	1.10%	145,015
Mar 16, 2026	32.02	32.02	31.58	31.90	31.87	1.17%	115,499
Mar 13, 2026	31.84	32.02	31.13	31.53	31.50	-0.57%	130,651
Mar 12, 2026	32.25	32.63	31.48	31.74	31.68	-3.20%	155,459
Mar 11, 2026	33.05	33.50	32.64	32.79	32.73	-1.00%	136,688
Mar 10, 2026	32.87	33.62	32.66	33.12	33.05	-0.39%	137,698
Mar 9, 2026	33.41	33.45	32.34	33.25	33.18	-2.35%	106,642
Mar 6, 2026	34.13	34.51	33.41	34.05	33.98	-2.55%	94,596
Mar 5, 2026	35.84	36.30	34.44	34.94	34.87	-3.56%	69,631
Mar 4, 2026	36.00	36.30	35.36	36.23	36.16	1.12%	75,399
Mar 3, 2026	35.65	35.94	34.57	35.83	35.76	-2.00%	76,268
Mar 2, 2026	36.61	36.97	35.74	36.56	36.49	-1.93%	117,720
Feb 27, 2026	37.51	37.52	36.81	37.28	37.21	-2.18%	96,928
Feb 26, 2026	38.00	38.45	37.55	38.11	38.03	0.74%	89,879
Feb 25, 2026	37.75	37.89	36.77	37.83	37.76	1.29%	96,767
Feb 24, 2026	36.80	37.58	36.50	37.35	37.28	1.69%	121,787
Feb 23, 2026	38.08	38.08	36.67	36.73	36.66	-3.55%	112,756
Feb 20, 2026	37.42	38.35	37.25	38.08	38.00	1.90%	146,927
Feb 19, 2026	36.82	37.75	36.58	37.37	37.30	0.84%	150,162
Feb 18, 2026	37.33	37.68	36.80	37.06	36.99	-0.67%	76,141
Feb 17, 2026	37.54	37.57	36.70	37.31	37.24	-0.72%	86,660
Feb 13, 2026	36.72	37.72	36.54	37.58	37.51	2.09%	93,073
Feb 12, 2026	37.15	37.60	36.45	36.81	36.74	-0.89%	116,526
Feb 11, 2026	37.27	37.49	36.62	37.14	37.07	0.38%	96,249
Feb 10, 2026	37.45	37.54	36.87	37.00	36.93	-0.80%	129,194
Feb 9, 2026	36.69	37.45	36.52	37.30	37.23	1.88%	94,601
Feb 6, 2026	36.48	37.01	36.18	36.61	36.54	1.33%	141,791
Feb 5, 2026	36.01	36.28	35.53	36.13	36.06	0.19%	131,616
Feb 4, 2026	35.67	36.26	35.22	36.06	35.99	2.62%	180,021
Feb 3, 2026	34.31	35.36	34.31	35.14	35.07	2.06%	169,268