Insteel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	29.42	29.95	29.42	29.77	29.77	0.88%	95,956
Nov 19, 2024	29.68	29.69	29.19	29.51	29.51	-1.07%	111,328
Nov 18, 2024	30.14	30.47	29.70	29.83	29.83	-1.00%	77,387
Nov 15, 2024	30.30	30.63	30.13	30.13	30.13	-0.20%	117,611
Nov 14, 2024	30.25	30.27	29.82	30.19	30.19	-0.10%	158,691
Nov 13, 2024	30.13	30.50	30.01	30.22	30.22	3.00%	124,681
Nov 12, 2024	29.95	30.17	29.33	29.34	29.34	-2.94%	86,184
Nov 11, 2024	30.60	30.67	29.94	30.23	30.23	1.24%	121,118
Nov 8, 2024	29.37	29.90	29.37	29.86	29.86	1.95%	120,714
Nov 7, 2024	29.95	29.95	29.19	29.29	29.29	-2.46%	94,178
Nov 6, 2024	29.30	30.35	29.23	30.03	30.03	8.22%	206,155
Nov 5, 2024	27.14	27.87	27.14	27.75	27.75	1.76%	84,575
Nov 4, 2024	27.15	27.80	27.15	27.27	27.27	0.07%	71,715
Nov 1, 2024	27.13	27.38	26.96	27.25	27.25	1.04%	94,947
Oct 31, 2024	27.71	27.71	26.97	26.97	26.97	-1.78%	92,905
Oct 30, 2024	27.38	28.13	27.38	27.46	27.46	-0.11%	86,004
Oct 29, 2024	27.38	27.82	27.35	27.49	27.49	-0.97%	97,155
Oct 28, 2024	27.99	28.38	27.68	27.76	27.76	-0.22%	85,249
Oct 25, 2024	28.62	28.72	27.80	27.82	27.82	-2.04%	84,995
Oct 24, 2024	28.50	28.66	28.08	28.40	28.40	-0.18%	137,935
Oct 23, 2024	27.06	28.47	27.05	28.45	28.45	5.10%	188,961
Oct 22, 2024	27.00	27.88	27.00	27.07	27.07	0.59%	217,335
Oct 21, 2024	27.35	27.78	26.74	26.91	26.91	-1.61%	209,582
Oct 18, 2024	28.26	28.26	27.26	27.35	27.35	-2.50%	547,908
Oct 17, 2024	28.37	28.99	26.87	28.05	28.05	-4.92%	222,981
Oct 16, 2024	29.59	29.87	29.31	29.50	29.50	-0.03%	130,760
Oct 15, 2024	29.68	30.05	29.45	29.51	29.51	-0.40%	81,128
Oct 14, 2024	29.61	29.72	29.24	29.63	29.63	-0.10%	68,237
Oct 11, 2024	29.12	29.82	29.12	29.66	29.66	1.44%	56,270
Oct 10, 2024	29.16	29.72	29.04	29.24	29.24	-0.75%	96,621
Oct 9, 2024	29.47	30.01	29.31	29.46	29.46	-0.17%	80,784
Oct 8, 2024	29.89	30.00	29.35	29.51	29.51	-1.34%	69,392
Oct 7, 2024	29.93	30.14	29.66	29.91	29.91	-0.96%	67,036
Oct 4, 2024	29.98	30.23	29.68	30.20	30.20	2.51%	115,742
Oct 3, 2024	29.82	29.95	29.46	29.46	29.46	-2.03%	69,687
Oct 2, 2024	30.25	30.83	30.03	30.07	30.07	-1.60%	61,704
Oct 1, 2024	30.90	30.98	30.38	30.56	30.56	-1.70%	95,427
Sep 30, 2024	30.68	31.17	30.50	31.09	31.09	0.68%	86,326
Sep 27, 2024	30.79	31.40	30.59	30.88	30.88	1.68%	88,024
Sep 26, 2024	30.60	31.15	30.24	30.37	30.37	1.27%	186,869
Sep 25, 2024	31.46	31.58	29.99	29.99	29.99	-4.52%	164,870
Sep 24, 2024	31.53	31.83	31.25	31.41	31.41	-0.19%	161,483
Sep 23, 2024	31.29	31.82	31.01	31.47	31.47	1.75%	367,134
Sep 20, 2024	32.72	32.83	30.90	30.93	30.93	-6.44%	812,987
Sep 19, 2024	33.68	33.68	32.52	33.06	33.06	0.82%	103,758
Sep 18, 2024	32.81	34.02	32.60	32.79	32.79	0.06%	97,483
Sep 17, 2024	32.43	33.17	32.21	32.77	32.77	2.28%	68,151
Sep 16, 2024	31.94	32.22	31.68	32.04	32.04	1.23%	71,194
Sep 13, 2024	31.09	31.80	30.88	31.65	31.65	3.50%	87,607
Sep 12, 2024	30.69	30.85	30.28	30.58	30.55	0.53%	67,809
Sep 11, 2024	30.25	30.45	29.73	30.42	30.39	-0.43%	109,484
Sep 10, 2024	30.60	30.80	30.01	30.55	30.52	0.33%	123,305
Sep 9, 2024	31.32	31.32	30.11	30.45	30.42	-2.68%	207,079
Sep 6, 2024	31.64	32.30	31.22	31.29	31.26	-1.11%	86,690
Sep 5, 2024	32.11	32.14	31.42	31.64	31.61	-0.60%	76,250
Sep 4, 2024	32.67	32.67	31.64	31.83	31.80	-2.33%	80,658
Sep 3, 2024	34.09	34.13	32.58	32.59	32.56	-5.26%	69,199
Aug 30, 2024	34.18	34.63	33.78	34.40	34.37	0.88%	72,146
Aug 29, 2024	34.20	34.52	33.86	34.10	34.07	0.92%	52,081
Aug 28, 2024	33.75	33.92	33.60	33.79	33.76	-0.06%	55,181
Aug 27, 2024	33.54	33.86	33.19	33.81	33.78	-0.38%	68,851
Aug 26, 2024	34.36	34.44	33.88	33.94	33.91	0.06%	107,829
Aug 23, 2024	32.88	34.15	32.78	33.92	33.89	4.08%	80,786
Aug 22, 2024	33.02	33.02	32.59	32.59	32.56	-1.18%	62,183
Aug 21, 2024	32.56	33.05	32.41	32.98	32.95	2.23%	48,481
Aug 20, 2024	32.47	32.57	31.99	32.26	32.23	-0.83%	68,894
Aug 19, 2024	32.32	32.84	32.23	32.53	32.50	0.65%	59,144
Aug 16, 2024	32.38	32.90	32.09	32.32	32.29	-0.65%	53,313
Aug 15, 2024	32.56	32.85	32.12	32.53	32.50	2.59%	42,326
Aug 14, 2024	32.18	32.18	31.20	31.71	31.68	-0.72%	57,111
Aug 13, 2024	31.19	32.00	31.13	31.94	31.91	3.70%	43,779
Aug 12, 2024	31.16	31.32	30.70	30.80	30.77	-1.66%	51,687
Aug 9, 2024	30.96	31.48	30.90	31.32	31.29	0.80%	51,799
Aug 8, 2024	31.36	31.57	30.91	31.07	31.04	0.55%	60,856
Aug 7, 2024	31.75	31.95	30.50	30.90	30.87	-1.78%	63,793
Aug 6, 2024	31.04	31.58	30.66	31.46	31.43	1.13%	83,346
Aug 5, 2024	30.51	31.28	30.16	31.11	31.08	-3.14%	98,032
Aug 2, 2024	31.77	32.26	31.66	32.12	32.09	-2.84%	99,208
Aug 1, 2024	34.42	34.85	32.80	33.06	33.03	-3.47%	94,096
Jul 31, 2024	34.50	35.52	33.80	34.25	34.22	-0.06%	165,577
Jul 30, 2024	34.39	34.43	33.95	34.27	34.24	0.38%	84,345
Jul 29, 2024	34.71	34.96	33.71	34.14	34.11	-1.64%	77,805
Jul 26, 2024	33.89	34.76	33.89	34.71	34.68	4.27%	82,315
Jul 25, 2024	32.42	33.60	32.42	33.29	33.26	3.45%	92,171
Jul 24, 2024	32.75	33.24	32.11	32.18	32.15	-2.72%	108,839
Jul 23, 2024	32.38	33.71	32.38	33.08	33.05	1.22%	135,180
Jul 22, 2024	32.44	32.88	32.00	32.68	32.65	0.99%	117,165
Jul 19, 2024	32.90	33.32	31.43	32.36	32.33	-2.53%	507,359
Jul 18, 2024	29.34	33.44	28.25	33.20	33.17	2.95%	214,031
Jul 17, 2024	32.88	33.19	31.92	32.25	32.22	-2.15%	198,855
Jul 16, 2024	31.57	33.35	31.57	32.96	32.93	5.57%	186,167
Jul 15, 2024	32.23	32.32	31.13	31.22	31.19	-2.07%	116,609
Jul 12, 2024	32.24	32.73	31.82	31.88	31.85	0.28%	64,860
Jul 11, 2024	30.93	32.02	30.90	31.79	31.76	5.40%	113,139
Jul 10, 2024	29.57	30.18	29.57	30.16	30.13	2.00%	48,632
Jul 9, 2024	29.87	29.91	29.52	29.57	29.54	-1.47%	52,252
Jul 8, 2024	29.97	30.25	29.85	30.01	29.98	0.91%	51,639
Jul 5, 2024	29.95	30.13	29.54	29.74	29.71	-1.46%	89,044
Jul 3, 2024	30.51	30.75	30.14	30.18	30.15	-0.63%	23,438
Jul 2, 2024	30.12	30.46	30.04	30.37	30.34	1.06%	66,035