Insteel Industries, Inc. (IIIN)
NYSE: IIIN · Real-Time Price · USD
38.88
-0.05 (-0.13%)
At close: Sep 5, 2025, 4:00 PM
38.88
0.00 (0.00%)
After-hours: Sep 5, 2025, 7:00 PM EDT
Insteel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 38.96 | 39.61 | 38.49 | 38.88 | - | -0.13% | 72,716 |
| Sep 4, 2025 | 38.14 | 38.95 | 37.98 | 38.93 | 38.93 | 2.88% | 76,043 |
| Sep 3, 2025 | 37.91 | 37.91 | 37.29 | 37.84 | 37.84 | -0.58% | 90,345 |
| Sep 2, 2025 | 37.94 | 38.46 | 37.49 | 38.06 | 38.06 | -0.83% | 91,457 |
| Aug 29, 2025 | 38.98 | 38.98 | 38.09 | 38.38 | 38.38 | -0.70% | 73,945 |
| Aug 28, 2025 | 39.10 | 39.10 | 38.33 | 38.65 | 38.65 | -0.41% | 87,197 |
| Aug 27, 2025 | 38.43 | 39.21 | 38.43 | 38.81 | 38.81 | 0.34% | 68,921 |
| Aug 26, 2025 | 38.42 | 39.12 | 38.36 | 38.68 | 38.68 | 0.57% | 93,199 |
| Aug 25, 2025 | 38.38 | 38.97 | 38.24 | 38.46 | 38.46 | -0.34% | 76,602 |
| Aug 22, 2025 | 36.79 | 38.72 | 36.79 | 38.59 | 38.59 | 4.64% | 150,055 |
| Aug 21, 2025 | 36.54 | 36.93 | 36.42 | 36.88 | 36.88 | 0.71% | 84,607 |
| Aug 20, 2025 | 37.22 | 37.43 | 36.42 | 36.62 | 36.62 | -1.19% | 84,198 |
| Aug 19, 2025 | 36.84 | 37.49 | 36.84 | 37.06 | 37.06 | 1.04% | 119,682 |
| Aug 18, 2025 | 37.14 | 37.14 | 36.46 | 36.68 | 36.68 | -1.34% | 101,333 |
| Aug 15, 2025 | 37.33 | 37.34 | 36.82 | 37.18 | 37.18 | -0.16% | 241,999 |
| Aug 14, 2025 | 37.39 | 37.60 | 37.00 | 37.24 | 37.24 | -1.66% | 82,862 |
| Aug 13, 2025 | 37.48 | 38.04 | 37.40 | 37.87 | 37.87 | 1.15% | 110,835 |
| Aug 12, 2025 | 36.08 | 37.51 | 36.08 | 37.44 | 37.44 | 4.09% | 133,761 |
| Aug 11, 2025 | 35.72 | 35.97 | 34.68 | 35.97 | 35.97 | 0.28% | 149,236 |
| Aug 8, 2025 | 35.71 | 36.16 | 35.52 | 35.87 | 35.87 | 1.36% | 83,681 |
| Aug 7, 2025 | 35.97 | 36.12 | 35.24 | 35.39 | 35.39 | -0.87% | 61,245 |
| Aug 6, 2025 | 35.90 | 35.92 | 35.16 | 35.70 | 35.70 | -1.22% | 100,989 |
| Aug 5, 2025 | 35.81 | 36.19 | 35.22 | 36.14 | 36.14 | 0.87% | 91,245 |
| Aug 4, 2025 | 35.31 | 35.89 | 35.17 | 35.83 | 35.83 | 1.47% | 112,829 |
| Aug 1, 2025 | 35.55 | 35.56 | 35.01 | 35.31 | 35.31 | -2.19% | 117,935 |
| Jul 31, 2025 | 36.10 | 36.20 | 35.04 | 36.10 | 36.10 | -0.88% | 106,588 |
| Jul 30, 2025 | 36.04 | 37.01 | 36.04 | 36.42 | 36.42 | 0.61% | 110,455 |
| Jul 29, 2025 | 36.63 | 36.63 | 35.92 | 36.20 | 36.20 | -0.36% | 83,486 |
| Jul 28, 2025 | 36.62 | 36.88 | 35.99 | 36.33 | 36.33 | -0.66% | 112,807 |
| Jul 25, 2025 | 35.98 | 36.85 | 35.60 | 36.57 | 36.57 | 2.21% | 133,301 |
| Jul 24, 2025 | 37.31 | 37.31 | 35.75 | 35.78 | 35.78 | -4.71% | 134,453 |
| Jul 23, 2025 | 37.50 | 37.96 | 37.06 | 37.55 | 37.55 | 1.68% | 177,550 |
| Jul 22, 2025 | 36.98 | 37.86 | 36.72 | 36.93 | 36.93 | -0.43% | 194,758 |
| Jul 21, 2025 | 36.73 | 38.07 | 36.49 | 37.09 | 37.09 | 2.40% | 278,324 |
| 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 |