Skip to main content
Insteel Industries, Inc. (IIIN)
NYSE: IIIN · Real-Time Price · USD
27.68
-0.10 (-0.35%)
Mar 27, 2025, 9:34 AM EDT - Market open

Insteel Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 202527.8728.1627.7027.7827.78-0.75%86,852
Mar 25, 202528.0928.6827.8827.9927.99-0.99%174,333
Mar 24, 202527.7928.3927.3828.2728.273.63%166,565
Mar 21, 202527.1727.3126.5727.2827.28-0.84%604,562
Mar 20, 202527.5528.1427.5027.5127.51-1.64%103,353
Mar 19, 202527.4428.0927.2427.9727.971.78%147,259
Mar 18, 202527.3428.0727.1927.4827.480.04%223,148
Mar 17, 202527.0227.6026.8127.4727.471.63%165,665
Mar 14, 202526.2527.0425.9227.0327.033.09%141,883
Mar 13, 202526.3426.6326.0526.2226.19-1.21%120,242
Mar 12, 202526.8927.1026.5326.5426.51-1.74%122,100
Mar 11, 202527.7427.9326.9927.0126.98-2.39%180,055
Mar 10, 202527.5427.8327.3327.6727.640.29%143,654
Mar 7, 202527.2127.9027.1227.5927.561.43%158,685
Mar 6, 202526.2727.4626.0927.2027.172.68%162,539
Mar 5, 202526.0826.8026.0526.4926.461.11%165,245
Mar 4, 202526.5626.9526.0726.2026.17-2.89%188,324
Mar 3, 202528.2528.6426.9826.9826.95-4.12%166,461
Feb 28, 202527.9128.2827.2328.1428.110.64%308,499
Feb 27, 202528.0928.3927.4327.9627.93-1.86%230,410
Feb 26, 202528.8629.3128.3628.4928.46-1.42%115,920
Feb 25, 202528.9129.5328.8328.9028.870.31%97,550
Feb 24, 202529.1329.3228.7828.8128.78-1.23%113,939
Feb 21, 202530.3130.3129.1729.1729.14-2.60%107,837
Feb 20, 202530.6830.6829.7429.9529.92-3.04%90,896
Feb 19, 202530.6631.0730.5330.8930.86-0.48%103,265
Feb 18, 202531.1531.1530.5231.0431.01-0.45%143,911
Feb 14, 202530.9931.4530.8531.1831.151.00%153,908
Feb 13, 202530.6430.9230.1130.8730.841.38%142,930
Feb 12, 202530.7531.3030.2530.4530.42-3.18%200,051
Feb 11, 202528.6331.7328.6131.4531.4210.31%290,794
Feb 10, 202528.0928.5927.9528.5128.482.30%86,554
Feb 7, 202528.2228.3727.5427.8727.84-1.35%133,000
Feb 6, 202528.9929.0728.0028.2528.22-1.84%136,661
Feb 5, 202528.7629.1828.6528.7828.750.70%114,568
Feb 4, 202528.4228.6028.2328.5828.550.46%119,024
Feb 3, 202528.0828.8327.9528.4528.42-0.84%190,645
Jan 31, 202529.1929.7028.6828.6928.66-1.95%621,602
Jan 30, 202529.3329.9529.1229.2629.230.65%157,573
Jan 29, 202528.3929.2128.3929.0729.042.04%215,868
Jan 28, 202528.7029.0628.3428.4928.46-1.42%181,757
Jan 27, 202528.8029.5228.7428.9028.870.35%247,279
Jan 24, 202529.1029.2028.5228.8028.77-0.62%154,723
Jan 23, 202527.8929.0227.6528.9828.953.32%222,473
Jan 22, 202528.0228.1827.3228.0528.021.23%245,539
Jan 21, 202527.4328.2027.4027.7127.682.67%206,085
Jan 17, 202526.0427.1625.8226.9926.964.82%234,090
Jan 16, 202526.2426.8525.6025.7525.723.71%411,818
Jan 15, 202525.6825.6824.6524.8324.80-0.76%140,555
Jan 14, 202524.6025.1924.4425.0224.993.01%148,288