Insteel Industries, Inc. (IIIN)
NYSE: IIIN · Real-Time Price · USD
36.22
+0.14 (0.39%)
At close: Jul 18, 2025, 4:00 PM
36.21
-0.01 (-0.03%)
After-hours: Jul 18, 2025, 7:00 PM EDT
Insteel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 36.24 | 36.90 | 35.37 | 36.22 | 36.22 | 0.39% | 294,898 |
| Jul 17, 2025 | 39.96 | 41.64 | 35.76 | 36.08 | 36.08 | -6.33% | 509,677 |
| Jul 16, 2025 | 38.68 | 39.00 | 38.02 | 38.52 | 38.52 | -0.18% | 140,461 |
| Jul 15, 2025 | 39.59 | 39.59 | 38.52 | 38.59 | 38.59 | -2.16% | 95,257 |
| Jul 14, 2025 | 39.45 | 39.59 | 38.77 | 39.44 | 39.44 | -0.40% | 102,806 |
| Jul 11, 2025 | 39.12 | 39.65 | 38.97 | 39.60 | 39.60 | -0.18% | 103,421 |
| Jul 10, 2025 | 38.89 | 40.03 | 38.79 | 39.67 | 39.67 | 2.01% | 123,415 |
| Jul 9, 2025 | 38.60 | 38.91 | 38.25 | 38.89 | 38.89 | 0.83% | 109,249 |
| Jul 8, 2025 | 38.64 | 39.17 | 38.38 | 38.57 | 38.57 | 0.26% | 148,183 |
| Jul 7, 2025 | 38.90 | 39.25 | 38.38 | 38.47 | 38.47 | -1.94% | 113,177 |
| Jul 3, 2025 | 38.99 | 39.26 | 38.61 | 39.23 | 39.23 | 0.51% | 72,762 |
| Jul 2, 2025 | 37.75 | 39.08 | 37.62 | 39.03 | 39.03 | 2.79% | 146,464 |
| Jul 1, 2025 | 37.09 | 38.61 | 37.02 | 37.97 | 37.97 | 2.04% | 108,530 |
| Jun 30, 2025 | 37.76 | 37.98 | 36.92 | 37.21 | 37.21 | -1.43% | 146,254 |
| Jun 27, 2025 | 37.02 | 37.80 | 36.77 | 37.75 | 37.75 | 1.94% | 202,432 |
| Jun 26, 2025 | 36.05 | 37.03 | 36.05 | 37.03 | 37.03 | 2.55% | 77,765 |
| Jun 25, 2025 | 36.57 | 36.62 | 36.00 | 36.11 | 36.11 | -1.10% | 94,359 |
| Jun 24, 2025 | 36.20 | 36.90 | 36.03 | 36.51 | 36.51 | 1.33% | 87,747 |
| Jun 23, 2025 | 35.06 | 36.03 | 35.02 | 36.03 | 36.03 | 2.91% | 183,909 |
| Jun 20, 2025 | 34.93 | 35.41 | 34.52 | 35.01 | 35.01 | 0.43% | 462,528 |
| Jun 18, 2025 | 34.92 | 35.53 | 34.81 | 34.86 | 34.86 | -0.37% | 106,750 |
| Jun 17, 2025 | 34.53 | 35.23 | 34.38 | 34.99 | 34.99 | 0.84% | 103,931 |
| Jun 16, 2025 | 34.90 | 34.90 | 34.45 | 34.70 | 34.70 | 0.14% | 83,797 |
| Jun 13, 2025 | 34.80 | 35.58 | 34.30 | 34.65 | 34.65 | -1.17% | 123,815 |
| Jun 12, 2025 | 35.38 | 35.79 | 34.84 | 35.06 | 35.03 | -1.41% | 96,695 |
| Jun 11, 2025 | 36.20 | 36.26 | 35.43 | 35.56 | 35.53 | -1.25% | 114,902 |
| Jun 10, 2025 | 36.40 | 36.45 | 35.94 | 36.01 | 35.98 | -0.83% | 86,023 |
| Jun 9, 2025 | 36.13 | 36.54 | 35.71 | 36.31 | 36.28 | 1.14% | 90,363 |
| Jun 6, 2025 | 36.10 | 36.19 | 35.62 | 35.90 | 35.87 | 0.96% | 94,074 |
| Jun 5, 2025 | 35.46 | 35.74 | 35.11 | 35.56 | 35.53 | -0.22% | 94,113 |
| Jun 4, 2025 | 35.93 | 35.96 | 35.45 | 35.64 | 35.61 | -0.86% | 107,408 |
| Jun 3, 2025 | 35.21 | 35.95 | 34.84 | 35.95 | 35.92 | 2.22% | 158,941 |
| Jun 2, 2025 | 35.04 | 35.49 | 34.63 | 35.17 | 35.14 | 0.43% | 154,669 |
| May 30, 2025 | 35.16 | 35.30 | 34.84 | 35.02 | 34.99 | -0.99% | 125,351 |
| May 29, 2025 | 35.51 | 35.59 | 35.04 | 35.37 | 35.34 | -0.03% | 139,342 |
| May 28, 2025 | 36.64 | 36.64 | 35.27 | 35.38 | 35.35 | -3.28% | 140,484 |
| May 27, 2025 | 35.92 | 36.61 | 35.41 | 36.58 | 36.55 | 2.58% | 130,309 |
| May 23, 2025 | 35.11 | 35.73 | 34.79 | 35.66 | 35.63 | 0.11% | 97,289 |
| May 22, 2025 | 36.01 | 36.06 | 35.57 | 35.62 | 35.59 | -0.95% | 90,407 |
| May 21, 2025 | 36.26 | 36.51 | 35.86 | 35.96 | 35.93 | -1.88% | 88,403 |
| May 20, 2025 | 36.95 | 37.25 | 36.65 | 36.65 | 36.62 | -1.45% | 79,697 |
| May 19, 2025 | 36.78 | 37.26 | 36.78 | 37.19 | 37.16 | -0.40% | 105,284 |
| May 16, 2025 | 36.87 | 37.56 | 36.74 | 37.34 | 37.31 | 1.44% | 115,036 |
| May 15, 2025 | 36.91 | 37.26 | 36.44 | 36.81 | 36.78 | -0.54% | 144,001 |
| May 14, 2025 | 37.15 | 37.50 | 36.85 | 37.01 | 36.98 | -0.96% | 134,178 |
| May 13, 2025 | 36.58 | 37.61 | 36.42 | 37.37 | 37.34 | 2.83% | 198,178 |
| May 12, 2025 | 37.10 | 37.47 | 36.02 | 36.34 | 36.31 | 1.68% | 156,053 |
| May 9, 2025 | 35.67 | 35.86 | 35.13 | 35.74 | 35.71 | 0.76% | 141,665 |
| May 8, 2025 | 35.10 | 35.84 | 34.81 | 35.47 | 35.44 | 2.10% | 130,373 |
| May 7, 2025 | 35.17 | 35.20 | 34.29 | 34.74 | 34.71 | -0.43% | 121,710 |