Insteel Industries Inc. (IIIN)

Insteel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.