Insteel Industries Inc. (IIIN)
NYSE: IIIN · Real-Time Price · USD
31.19
+0.06 (0.19%)
Oct 30, 2025, 11:34 AM EDT - Market open
Insteel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 31.08 | 31.22 | 30.47 | 30.87 | - | -0.85% | 24,465 |
| Oct 29, 2025 | 30.66 | 31.76 | 30.61 | 31.13 | 31.13 | 0.87% | 172,634 |
| Oct 28, 2025 | 30.55 | 30.99 | 30.01 | 30.86 | 30.86 | 0.78% | 194,089 |
| Oct 27, 2025 | 30.81 | 31.31 | 30.55 | 30.62 | 30.62 | -0.62% | 137,342 |
| Oct 24, 2025 | 31.04 | 31.43 | 30.74 | 30.81 | 30.81 | 0.06% | 144,386 |
| Oct 23, 2025 | 31.12 | 31.25 | 30.75 | 30.79 | 30.79 | -1.03% | 145,926 |
| Oct 22, 2025 | 31.38 | 31.96 | 30.85 | 31.11 | 31.11 | -1.14% | 142,735 |
| Oct 21, 2025 | 31.15 | 31.79 | 30.68 | 31.47 | 31.47 | 1.03% | 164,692 |
| Oct 20, 2025 | 30.95 | 31.19 | 30.16 | 31.15 | 31.15 | 0.94% | 190,696 |
| Oct 17, 2025 | 30.46 | 31.48 | 29.89 | 30.86 | 30.86 | 1.78% | 239,401 |
| Oct 16, 2025 | 36.00 | 36.00 | 29.83 | 30.32 | 30.32 | -19.23% | 604,218 |
| Oct 15, 2025 | 37.39 | 37.90 | 36.95 | 37.54 | 37.54 | 1.13% | 162,022 |
| Oct 14, 2025 | 35.93 | 37.43 | 35.93 | 37.12 | 37.12 | 1.89% | 177,111 |
| Oct 13, 2025 | 37.66 | 37.80 | 36.40 | 36.43 | 36.43 | -1.27% | 116,971 |
| Oct 10, 2025 | 38.14 | 38.53 | 36.81 | 36.90 | 36.90 | -3.10% | 69,371 |
| Oct 9, 2025 | 38.66 | 38.73 | 37.98 | 38.08 | 38.08 | -1.55% | 60,208 |
| Oct 8, 2025 | 38.50 | 38.80 | 37.92 | 38.68 | 38.68 | 1.39% | 59,496 |
| Oct 7, 2025 | 38.41 | 38.79 | 37.91 | 38.15 | 38.15 | -0.70% | 80,992 |
| Oct 6, 2025 | 38.94 | 39.03 | 38.01 | 38.42 | 38.42 | -1.00% | 93,989 |
| Oct 3, 2025 | 38.31 | 39.22 | 38.31 | 38.81 | 38.81 | 1.54% | 92,278 |
| Oct 2, 2025 | 38.46 | 38.60 | 37.97 | 38.22 | 38.22 | -0.68% | 81,896 |
| Oct 1, 2025 | 38.01 | 38.84 | 37.80 | 38.48 | 38.48 | 0.37% | 73,159 |
| Sep 30, 2025 | 37.77 | 38.37 | 37.72 | 38.34 | 38.34 | 1.16% | 64,707 |
| Sep 29, 2025 | 38.66 | 38.66 | 37.87 | 37.90 | 37.90 | -1.53% | 69,247 |
| Sep 26, 2025 | 38.41 | 38.54 | 38.07 | 38.49 | 38.49 | 0.57% | 63,090 |
| Sep 25, 2025 | 38.25 | 38.50 | 38.11 | 38.27 | 38.27 | -0.91% | 65,302 |
| Sep 24, 2025 | 38.92 | 39.21 | 38.23 | 38.62 | 38.62 | -0.54% | 79,456 |
| Sep 23, 2025 | 38.81 | 39.13 | 38.64 | 38.83 | 38.83 | 0.05% | 69,264 |
| Sep 22, 2025 | 38.53 | 38.95 | 38.06 | 38.81 | 38.81 | 0.81% | 67,986 |
| Sep 19, 2025 | 39.57 | 39.57 | 38.37 | 38.50 | 38.50 | -2.14% | 223,667 |
| Sep 18, 2025 | 38.33 | 39.41 | 37.88 | 39.34 | 39.34 | 2.77% | 93,009 |
| Sep 17, 2025 | 38.48 | 39.91 | 38.21 | 38.28 | 38.28 | -0.55% | 123,782 |
| Sep 16, 2025 | 38.58 | 38.95 | 37.99 | 38.49 | 38.49 | -0.41% | 90,562 |
| Sep 15, 2025 | 38.79 | 38.93 | 38.55 | 38.65 | 38.65 | 0.13% | 75,472 |
| Sep 12, 2025 | 39.41 | 39.41 | 38.44 | 38.60 | 38.60 | -2.28% | 70,425 |
| Sep 11, 2025 | 38.49 | 39.56 | 38.49 | 39.50 | 39.47 | 2.92% | 106,842 |
| Sep 10, 2025 | 37.93 | 38.44 | 37.93 | 38.38 | 38.35 | 0.95% | 67,047 |
| Sep 9, 2025 | 38.69 | 38.69 | 37.95 | 38.02 | 37.99 | -2.19% | 73,568 |
| Sep 8, 2025 | 38.94 | 39.19 | 38.57 | 38.87 | 38.84 | -0.03% | 66,248 |
| Sep 5, 2025 | 38.96 | 39.61 | 38.49 | 38.88 | 38.85 | -0.13% | 72,716 |
| Sep 4, 2025 | 38.14 | 38.95 | 37.98 | 38.93 | 38.90 | 2.88% | 76,043 |
| Sep 3, 2025 | 37.91 | 37.91 | 37.29 | 37.84 | 37.81 | -0.58% | 90,345 |
| Sep 2, 2025 | 37.94 | 38.46 | 37.49 | 38.06 | 38.03 | -0.83% | 91,457 |
| Aug 29, 2025 | 38.98 | 38.98 | 38.09 | 38.38 | 38.35 | -0.70% | 73,945 |
| Aug 28, 2025 | 39.10 | 39.10 | 38.33 | 38.65 | 38.62 | -0.41% | 87,197 |
| Aug 27, 2025 | 38.43 | 39.21 | 38.43 | 38.81 | 38.78 | 0.34% | 68,921 |
| Aug 26, 2025 | 38.42 | 39.12 | 38.36 | 38.68 | 38.65 | 0.57% | 93,199 |
| Aug 25, 2025 | 38.38 | 38.97 | 38.24 | 38.46 | 38.43 | -0.34% | 76,602 |
| Aug 22, 2025 | 36.79 | 38.72 | 36.79 | 38.59 | 38.56 | 4.64% | 150,055 |
| Aug 21, 2025 | 36.54 | 36.93 | 36.42 | 36.88 | 36.85 | 0.71% | 84,607 |