Insteel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2025	34.65	35.07	34.14	34.89	34.86	-0.54%	106,685
May 5, 2025	34.70	35.57	34.38	35.08	35.05	0.17%	176,745
May 2, 2025	34.16	35.33	33.99	35.02	34.99	3.58%	212,182
May 1, 2025	34.07	34.20	33.15	33.81	33.78	-0.29%	261,373
Apr 30, 2025	32.94	34.07	32.61	33.91	33.88	2.29%	180,824
Apr 29, 2025	33.11	33.36	32.54	33.15	33.12	-0.33%	135,194
Apr 28, 2025	33.01	33.40	32.64	33.26	33.23	0.79%	146,648
Apr 25, 2025	32.88	33.06	32.31	33.00	32.97	-0.48%	134,620
Apr 24, 2025	32.24	33.27	32.14	33.16	33.13	2.66%	189,771
Apr 23, 2025	33.02	33.44	31.85	32.30	32.27	-0.71%	193,953
Apr 22, 2025	30.99	32.77	30.92	32.53	32.50	7.15%	307,373
Apr 21, 2025	29.88	30.43	29.01	30.36	30.33	-0.16%	265,934
Apr 17, 2025	29.55	30.64	28.79	30.41	30.38	13.81%	308,153
Apr 16, 2025	26.49	27.06	26.24	26.72	26.70	-0.52%	136,422
Apr 15, 2025	27.09	27.52	26.47	26.86	26.84	-1.10%	137,773
Apr 14, 2025	27.04	27.34	26.23	27.16	27.14	1.53%	210,616
Apr 11, 2025	26.43	26.88	26.01	26.75	26.73	1.83%	182,228