Insteel Industries Inc. (IIIN)
NYSE: IIIN · Real-Time Price · USD
32.46
+0.21 (0.65%)
At close: Dec 26, 2025, 4:00 PM EST
32.47
+0.01 (0.03%)
After-hours: Dec 26, 2025, 7:00 PM EST
Insteel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |