Insteel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	34.16	35.33	33.99	35.02	35.02	3.58%	212,182
May 1, 2025	34.07	34.20	33.15	33.81	33.81	-0.29%	261,373
Apr 30, 2025	32.94	34.07	32.61	33.91	33.91	2.29%	180,824
Apr 29, 2025	33.11	33.36	32.54	33.15	33.15	-0.33%	135,194
Apr 28, 2025	33.01	33.40	32.64	33.26	33.26	0.79%	146,648
Apr 25, 2025	32.88	33.06	32.31	33.00	33.00	-0.48%	134,620
Apr 24, 2025	32.24	33.27	32.14	33.16	33.16	2.66%	189,771
Apr 23, 2025	33.02	33.44	31.85	32.30	32.30	-0.71%	193,953
Apr 22, 2025	30.99	32.77	30.92	32.53	32.53	7.15%	307,373
Apr 21, 2025	29.88	30.43	29.01	30.36	30.36	-0.16%	265,934
Apr 17, 2025	29.55	30.64	28.79	30.41	30.41	13.81%	308,153
Apr 16, 2025	26.49	27.06	26.24	26.72	26.72	-0.52%	136,422
Apr 15, 2025	27.09	27.52	26.47	26.86	26.86	-1.10%	137,773
Apr 14, 2025	27.04	27.34	26.23	27.16	27.16	1.53%	210,616
Apr 11, 2025	26.43	26.88	26.01	26.75	26.75	1.83%	182,228
Apr 10, 2025	25.04	26.80	25.04	26.27	26.27	2.98%	490,433
Apr 9, 2025	23.67	25.88	23.40	25.51	25.51	7.37%	169,528
Apr 8, 2025	24.34	24.60	23.55	23.76	23.76	-0.46%	180,127
Apr 7, 2025	22.71	24.62	22.49	23.87	23.87	-0.95%	235,525
Apr 4, 2025	23.92	24.33	22.81	24.10	24.10	-2.15%	245,077
Apr 3, 2025	24.76	25.38	24.24	24.63	24.63	-7.48%	226,410
Apr 2, 2025	26.01	26.71	25.98	26.62	26.62	1.02%	88,505
Apr 1, 2025	26.00	26.52	25.98	26.35	26.35	0.19%	82,155
Mar 31, 2025	25.82	26.51	25.69	26.30	26.30	-0.15%	163,870
Mar 28, 2025	27.34	27.34	26.29	26.34	26.34	-4.53%	113,537
Mar 27, 2025	27.83	27.95	27.39	27.59	27.59	-0.68%	94,973
Mar 26, 2025	27.87	28.16	27.70	27.78	27.78	-0.75%	86,852
Mar 25, 2025	28.09	28.68	27.88	27.99	27.99	-0.99%	174,333
Mar 24, 2025	27.79	28.39	27.38	28.27	28.27	3.63%	166,565
Mar 21, 2025	27.17	27.31	26.57	27.28	27.28	-0.84%	604,562
Mar 20, 2025	27.55	28.14	27.50	27.51	27.51	-1.64%	103,353
Mar 19, 2025	27.44	28.09	27.24	27.97	27.97	1.78%	147,259
Mar 18, 2025	27.34	28.07	27.19	27.48	27.48	0.04%	223,148
Mar 17, 2025	27.02	27.60	26.81	27.47	27.47	1.63%	165,665
Mar 14, 2025	26.25	27.04	25.92	27.03	27.03	3.09%	141,883
Mar 13, 2025	26.34	26.63	26.05	26.22	26.19	-1.21%	120,242
Mar 12, 2025	26.89	27.10	26.53	26.54	26.51	-1.74%	122,100
Mar 11, 2025	27.74	27.93	26.99	27.01	26.98	-2.39%	180,055
Mar 10, 2025	27.54	27.83	27.33	27.67	27.64	0.29%	143,654
Mar 7, 2025	27.21	27.90	27.12	27.59	27.56	1.43%	158,685
Mar 6, 2025	26.27	27.46	26.09	27.20	27.17	2.68%	162,539
Mar 5, 2025	26.08	26.80	26.05	26.49	26.46	1.11%	165,245
Mar 4, 2025	26.56	26.95	26.07	26.20	26.17	-2.89%	188,324
Mar 3, 2025	28.25	28.64	26.98	26.98	26.95	-4.12%	166,461
Feb 28, 2025	27.91	28.28	27.23	28.14	28.11	0.64%	308,499
Feb 27, 2025	28.09	28.39	27.43	27.96	27.93	-1.86%	230,410
Feb 26, 2025	28.86	29.31	28.36	28.49	28.46	-1.42%	115,920
Feb 25, 2025	28.91	29.53	28.83	28.90	28.87	0.31%	97,550
Feb 24, 2025	29.13	29.32	28.78	28.81	28.78	-1.23%	113,939
Feb 21, 2025	30.31	30.31	29.17	29.17	29.14	-2.60%	107,837