Insteel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	25.61	25.75	25.02	25.31	25.31	-1.29%	205,760
Apr 27, 2026	25.34	26.21	25.32	25.64	25.64	1.58%	215,350
Apr 24, 2026	25.59	26.15	24.83	25.24	25.24	-1.87%	292,342
Apr 23, 2026	25.21	25.86	25.15	25.72	25.72	2.80%	299,872
Apr 22, 2026	24.72	25.41	24.67	25.02	25.02	1.25%	271,904
Apr 21, 2026	25.73	26.11	24.35	24.71	24.71	-0.96%	535,263
Apr 20, 2026	25.90	26.47	24.66	24.95	24.95	-4.84%	749,636
Apr 17, 2026	29.16	29.63	26.16	26.22	26.22	-8.03%	773,713
Apr 16, 2026	30.00	31.69	28.51	28.51	28.51	-22.10%	828,020
Apr 15, 2026	37.33	37.49	36.54	36.60	36.60	-2.63%	148,901
Apr 14, 2026	37.22	37.87	37.11	37.59	37.59	0.99%	164,809
Apr 13, 2026	36.44	37.26	35.96	37.22	37.22	2.17%	108,955
Apr 10, 2026	36.30	36.77	35.81	36.43	36.43	1.00%	106,410
Apr 9, 2026	35.23	36.15	35.23	36.07	36.07	1.92%	86,473
Apr 8, 2026	35.09	35.53	34.81	35.39	35.39	4.92%	124,993
Apr 7, 2026	33.55	33.77	33.06	33.73	33.73	0.39%	99,194
Apr 6, 2026	33.60	33.92	32.89	33.60	33.60	-0.62%	83,404
Apr 2, 2026	33.59	33.96	33.06	33.81	33.81	-1.02%	73,356
Apr 1, 2026	33.87	34.68	33.74	34.16	34.16	1.64%	82,248
Mar 31, 2026	33.18	34.01	32.55	33.61	33.61	2.50%	127,813
Mar 30, 2026	33.35	33.35	32.55	32.79	32.79	-0.61%	124,490
Mar 27, 2026	33.15	33.52	32.84	32.99	32.99	-1.43%	107,049
Mar 26, 2026	33.96	34.12	33.25	33.47	33.47	-1.15%	97,802
Mar 25, 2026	33.62	33.98	33.06	33.86	33.86	1.62%	81,123
Mar 24, 2026	31.82	33.57	31.82	33.32	33.32	3.00%	120,928
Mar 23, 2026	31.57	32.73	31.34	32.35	32.35	5.68%	178,540
Mar 20, 2026	31.49	31.64	30.07	30.61	30.61	-1.92%	1,124,925
Mar 19, 2026	31.37	31.62	30.51	31.21	31.21	-1.86%	206,191
Mar 18, 2026	31.80	32.30	31.51	31.80	31.80	-1.40%	218,843
Mar 17, 2026	32.21	32.41	31.64	32.25	32.25	1.10%	143,787
Mar 16, 2026	32.02	32.02	31.58	31.90	31.90	1.17%	114,740
Mar 13, 2026	31.84	32.02	31.13	31.53	31.53	-0.66%	130,651
Mar 12, 2026	32.25	32.63	31.48	31.74	31.71	-3.20%	151,812
Mar 11, 2026	33.05	33.50	32.64	32.79	32.76	-1.00%	136,688
Mar 10, 2026	32.87	33.62	32.66	33.12	33.09	-0.39%	137,698
Mar 9, 2026	33.41	33.45	32.34	33.25	33.22	-2.35%	106,642
Mar 6, 2026	34.13	34.51	33.41	34.05	34.02	-2.55%	94,596
Mar 5, 2026	35.84	36.30	34.44	34.94	34.91	-3.56%	69,631
Mar 4, 2026	36.00	36.30	35.36	36.23	36.20	1.12%	75,399
Mar 3, 2026	35.65	35.94	34.57	35.83	35.80	-2.00%	76,268
Mar 2, 2026	36.61	36.97	35.74	36.56	36.53	-1.93%	117,720
Feb 27, 2026	37.51	37.52	36.81	37.28	37.24	-2.18%	96,928
Feb 26, 2026	38.00	38.45	37.55	38.11	38.07	0.74%	89,879
Feb 25, 2026	37.75	37.89	36.77	37.83	37.79	1.29%	96,767
Feb 24, 2026	36.80	37.58	36.50	37.35	37.31	1.69%	121,787
Feb 23, 2026	38.08	38.08	36.67	36.73	36.70	-3.55%	112,756
Feb 20, 2026	37.42	38.35	37.25	38.08	38.04	1.90%	146,927
Feb 19, 2026	36.82	37.75	36.58	37.37	37.33	0.84%	150,162
Feb 18, 2026	37.33	37.68	36.80	37.06	37.02	-0.67%	76,141
Feb 17, 2026	37.54	37.57	36.70	37.31	37.27	-0.72%	86,660
Feb 13, 2026	36.72	37.72	36.54	37.58	37.54	2.09%	93,073
Feb 12, 2026	37.15	37.60	36.45	36.81	36.78	-0.89%	116,526
Feb 11, 2026	37.27	37.49	36.62	37.14	37.10	0.38%	96,249
Feb 10, 2026	37.45	37.54	36.87	37.00	36.97	-0.80%	129,194
Feb 9, 2026	36.69	37.45	36.52	37.30	37.26	1.88%	94,601
Feb 6, 2026	36.48	37.01	36.18	36.61	36.58	1.33%	141,791
Feb 5, 2026	36.01	36.28	35.53	36.13	36.10	0.19%	131,616
Feb 4, 2026	35.67	36.26	35.22	36.06	36.03	2.62%	180,021
Feb 3, 2026	34.31	35.36	34.31	35.14	35.11	2.06%	169,268
Feb 2, 2026	33.23	34.49	33.01	34.43	34.40	3.89%	131,822
Jan 30, 2026	32.70	33.48	32.65	33.14	33.11	0.79%	226,849
Jan 29, 2026	32.30	32.95	32.30	32.88	32.85	2.49%	119,596
Jan 28, 2026	32.27	32.57	31.80	32.08	32.05	-0.77%	120,796
Jan 27, 2026	32.67	32.89	32.24	32.33	32.30	-1.46%	86,559
Jan 26, 2026	33.42	33.45	31.94	32.81	32.78	-0.76%	141,099
Jan 23, 2026	34.20	34.20	32.98	33.06	33.03	-2.94%	170,500
Jan 22, 2026	33.36	34.36	33.10	34.06	34.03	2.75%	165,783
Jan 21, 2026	34.20	34.20	32.64	33.15	33.12	-2.07%	177,612
Jan 20, 2026	33.62	34.34	33.00	33.85	33.82	-1.43%	351,868
Jan 16, 2026	32.35	34.46	32.35	34.34	34.31	6.65%	437,080
Jan 15, 2026	31.37	33.45	30.49	32.20	32.17	-4.45%	372,698
Jan 14, 2026	33.58	34.29	33.39	33.70	33.67	0.48%	216,694
Jan 13, 2026	33.77	33.86	33.39	33.54	33.51	-0.30%	94,505
Jan 12, 2026	32.91	33.84	32.91	33.64	33.61	1.48%	98,010
Jan 9, 2026	33.00	33.56	32.70	33.15	33.12	0.79%	96,348
Jan 8, 2026	31.73	33.02	31.73	32.89	32.86	3.04%	114,553
Jan 7, 2026	32.60	32.80	31.71	31.92	31.89	-2.30%	100,723
Jan 6, 2026	32.22	33.33	31.91	32.67	32.64	0.37%	134,704
Jan 5, 2026	32.40	33.29	32.40	32.55	32.52	0.43%	119,344
Jan 2, 2026	31.81	32.43	31.67	32.41	32.38	2.34%	103,175
Dec 31, 2025	32.26	32.29	31.53	31.67	31.64	-1.89%	99,434
Dec 30, 2025	32.17	32.41	32.12	32.28	32.25	0.25%	103,696
Dec 29, 2025	32.48	32.48	31.93	32.20	32.17	-0.80%	75,950
Dec 26, 2025	32.32	32.63	32.16	32.46	32.43	0.65%	78,618
Dec 24, 2025	32.00	32.64	31.92	32.25	32.22	0.62%	49,121
Dec 23, 2025	31.21	32.22	31.01	32.05	32.02	1.17%	115,226
Dec 22, 2025	31.75	31.95	31.52	31.68	31.65	-0.09%	104,650
Dec 19, 2025	32.54	32.73	31.53	31.71	31.68	-3.76%	641,284
Dec 18, 2025	33.49	33.95	32.93	32.95	32.92	-0.54%	139,134
Dec 17, 2025	33.18	33.74	32.86	33.13	33.10	-0.57%	129,605
Dec 16, 2025	32.86	33.39	31.89	33.32	33.29	1.59%	139,475
Dec 15, 2025	32.97	33.01	32.64	32.80	32.77	0.06%	127,967
Dec 12, 2025	33.33	33.68	32.66	32.78	32.75	-1.32%	94,648
Dec 11, 2025	32.64	33.28	32.53	33.22	33.19	2.18%	117,387
Dec 10, 2025	31.93	32.97	31.93	32.51	32.48	1.40%	190,235
Dec 9, 2025	31.34	32.21	31.34	32.06	32.03	2.07%	108,929
Dec 8, 2025	31.95	32.24	31.41	31.41	31.38	-0.82%	114,914
Dec 5, 2025	31.36	31.69	31.16	31.67	31.64	0.83%	73,197
Dec 4, 2025	31.40	31.67	31.23	31.41	31.38	-0.03%	110,132
Dec 3, 2025	30.71	31.60	30.63	31.42	31.39	2.98%	106,679