Insteel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	36.00	36.00	35.36	35.82	-	-0.04%	4,169
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