Insteel Industries, Inc. (IIIN)
NYSE: IIIN · Real-Time Price · USD
35.02
-0.35 (-0.99%)
At close: May 30, 2025, 4:00 PM
35.20
+0.18 (0.51%)
After-hours: May 30, 2025, 7:03 PM EDT
Insteel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 35.16 | 35.30 | 34.84 | 35.02 | 35.02 | -0.99% | 125,351 |
| May 29, 2025 | 35.51 | 35.59 | 35.04 | 35.37 | 35.37 | -0.03% | 139,342 |
| May 28, 2025 | 36.64 | 36.64 | 35.27 | 35.38 | 35.38 | -3.28% | 140,484 |
| May 27, 2025 | 35.92 | 36.61 | 35.41 | 36.58 | 36.58 | 2.58% | 130,309 |
| May 23, 2025 | 35.11 | 35.73 | 34.79 | 35.66 | 35.66 | 0.11% | 97,289 |
| May 22, 2025 | 36.01 | 36.06 | 35.57 | 35.62 | 35.62 | -0.95% | 90,407 |
| May 21, 2025 | 36.26 | 36.51 | 35.86 | 35.96 | 35.96 | -1.88% | 88,403 |
| May 20, 2025 | 36.95 | 37.25 | 36.65 | 36.65 | 36.65 | -1.45% | 79,697 |
| May 19, 2025 | 36.78 | 37.26 | 36.78 | 37.19 | 37.19 | -0.40% | 105,284 |
| May 16, 2025 | 36.87 | 37.56 | 36.74 | 37.34 | 37.34 | 1.44% | 115,036 |
| May 15, 2025 | 36.91 | 37.26 | 36.44 | 36.81 | 36.81 | -0.54% | 144,001 |
| May 14, 2025 | 37.15 | 37.50 | 36.85 | 37.01 | 37.01 | -0.96% | 134,178 |
| May 13, 2025 | 36.58 | 37.61 | 36.42 | 37.37 | 37.37 | 2.83% | 198,178 |
| May 12, 2025 | 37.10 | 37.47 | 36.02 | 36.34 | 36.34 | 1.68% | 156,053 |
| May 9, 2025 | 35.67 | 35.86 | 35.13 | 35.74 | 35.74 | 0.76% | 141,665 |
| May 8, 2025 | 35.10 | 35.84 | 34.81 | 35.47 | 35.47 | 2.10% | 130,373 |
| May 7, 2025 | 35.17 | 35.20 | 34.29 | 34.74 | 34.74 | -0.43% | 121,710 |
| May 6, 2025 | 34.65 | 35.07 | 34.14 | 34.89 | 34.89 | -0.54% | 106,685 |
| May 5, 2025 | 34.70 | 35.57 | 34.38 | 35.08 | 35.08 | 0.17% | 176,745 |
| May 2, 2025 | 34.16 | 35.33 | 33.99 | 35.02 | 35.02 | 3.58% | 212,182 |
| May 1, 2025 | 34.07 | 34.20 | 33.15 | 33.81 | 33.81 | -0.29% | 261,373 |
| Apr 30, 2025 | 32.94 | 34.07 | 32.61 | 33.91 | 33.91 | 2.29% | 180,824 |
| Apr 29, 2025 | 33.11 | 33.36 | 32.54 | 33.15 | 33.15 | -0.33% | 135,194 |
| Apr 28, 2025 | 33.01 | 33.40 | 32.64 | 33.26 | 33.26 | 0.79% | 146,648 |
| Apr 25, 2025 | 32.88 | 33.06 | 32.31 | 33.00 | 33.00 | -0.48% | 134,620 |
| Apr 24, 2025 | 32.24 | 33.27 | 32.14 | 33.16 | 33.16 | 2.66% | 189,771 |
| Apr 23, 2025 | 33.02 | 33.44 | 31.85 | 32.30 | 32.30 | -0.71% | 193,953 |
| Apr 22, 2025 | 30.99 | 32.77 | 30.92 | 32.53 | 32.53 | 7.15% | 307,373 |
| Apr 21, 2025 | 29.88 | 30.43 | 29.01 | 30.36 | 30.36 | -0.16% | 265,934 |
| Apr 17, 2025 | 29.55 | 30.64 | 28.79 | 30.41 | 30.41 | 13.81% | 308,153 |
| Apr 16, 2025 | 26.49 | 27.06 | 26.24 | 26.72 | 26.72 | -0.52% | 136,422 |
| Apr 15, 2025 | 27.09 | 27.52 | 26.47 | 26.86 | 26.86 | -1.10% | 137,773 |
| Apr 14, 2025 | 27.04 | 27.34 | 26.23 | 27.16 | 27.16 | 1.53% | 210,616 |
| Apr 11, 2025 | 26.43 | 26.88 | 26.01 | 26.75 | 26.75 | 1.83% | 182,228 |
| Apr 10, 2025 | 25.04 | 26.80 | 25.04 | 26.27 | 26.27 | 2.98% | 490,433 |
| Apr 9, 2025 | 23.67 | 25.88 | 23.40 | 25.51 | 25.51 | 7.37% | 169,528 |
| Apr 8, 2025 | 24.34 | 24.60 | 23.55 | 23.76 | 23.76 | -0.46% | 180,127 |
| Apr 7, 2025 | 22.71 | 24.62 | 22.49 | 23.87 | 23.87 | -0.95% | 235,525 |
| Apr 4, 2025 | 23.92 | 24.33 | 22.81 | 24.10 | 24.10 | -2.15% | 245,077 |
| Apr 3, 2025 | 24.76 | 25.38 | 24.24 | 24.63 | 24.63 | -7.48% | 226,410 |
| Apr 2, 2025 | 26.01 | 26.71 | 25.98 | 26.62 | 26.62 | 1.02% | 88,505 |
| Apr 1, 2025 | 26.00 | 26.52 | 25.98 | 26.35 | 26.35 | 0.19% | 82,155 |
| Mar 31, 2025 | 25.82 | 26.51 | 25.69 | 26.30 | 26.30 | -0.15% | 163,870 |
| Mar 28, 2025 | 27.34 | 27.34 | 26.29 | 26.34 | 26.34 | -4.53% | 113,537 |
| Mar 27, 2025 | 27.83 | 27.95 | 27.39 | 27.59 | 27.59 | -0.68% | 94,973 |
| Mar 26, 2025 | 27.87 | 28.16 | 27.70 | 27.78 | 27.78 | -0.75% | 86,852 |
| Mar 25, 2025 | 28.09 | 28.68 | 27.88 | 27.99 | 27.99 | -0.99% | 174,333 |
| Mar 24, 2025 | 27.79 | 28.39 | 27.38 | 28.27 | 28.27 | 3.63% | 166,565 |
| Mar 21, 2025 | 27.17 | 27.31 | 26.57 | 27.28 | 27.28 | -0.84% | 604,562 |
| Mar 20, 2025 | 27.55 | 28.14 | 27.50 | 27.51 | 27.51 | -1.64% | 103,353 |