Insteel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	31.36	31.69	31.16	31.67	31.67	0.83%	73,183
Dec 4, 2025	31.40	31.67	31.23	31.41	31.41	-0.03%	110,132
Dec 3, 2025	30.71	31.60	30.63	31.42	31.42	2.98%	106,679
Dec 2, 2025	30.45	30.64	30.19	30.51	30.51	0.30%	86,664
Dec 1, 2025	30.34	30.59	30.24	30.42	30.42	-0.52%	129,501
Nov 28, 2025	30.85	30.85	30.26	30.58	30.58	-3.41%	71,045
Nov 26, 2025	31.40	32.14	31.40	31.66	30.63	0.19%	199,208
Nov 25, 2025	31.03	31.91	31.03	31.60	30.57	2.63%	115,024
Nov 24, 2025	30.64	30.88	30.00	30.79	29.79	0.42%	122,924
Nov 21, 2025	30.03	31.01	29.82	30.66	29.66	1.93%	146,621
Nov 20, 2025	30.68	30.82	30.02	30.08	29.10	-1.18%	93,468
Nov 19, 2025	30.77	30.79	30.33	30.44	29.45	-0.62%	81,990
Nov 18, 2025	30.36	30.81	30.11	30.63	29.63	0.82%	107,887
Nov 17, 2025	31.86	31.86	30.20	30.38	29.39	-4.85%	129,067
Nov 14, 2025	32.06	32.38	31.56	31.93	30.89	-1.08%	110,679
Nov 13, 2025	32.42	32.50	32.00	32.28	31.23	-0.25%	104,844
Nov 12, 2025	32.15	32.87	32.13	32.36	31.31	1.63%	142,265
Nov 11, 2025	31.75	31.93	31.49	31.84	30.80	0.44%	87,584
Nov 10, 2025	31.51	31.79	31.09	31.70	30.67	1.21%	82,646
Nov 7, 2025	31.21	31.55	31.00	31.32	30.30	0.16%	79,143
Nov 6, 2025	32.09	32.09	31.07	31.27	30.25	-2.31%	111,927
Nov 5, 2025	31.49	32.07	31.34	32.01	30.97	2.11%	98,899
Nov 4, 2025	30.99	31.54	30.77	31.35	30.33	0.48%	111,248
Nov 3, 2025	31.06	31.20	30.04	31.20	30.18	-0.13%	190,623
Oct 31, 2025	31.08	31.81	30.76	31.24	30.22	-0.13%	139,275
Oct 30, 2025	31.08	31.44	30.47	31.28	30.26	0.48%	182,509
Oct 29, 2025	30.66	31.76	30.61	31.13	30.12	0.87%	172,634
Oct 28, 2025	30.55	30.99	30.01	30.86	29.86	0.78%	194,089
Oct 27, 2025	30.81	31.31	30.55	30.62	29.62	-0.62%	137,342
Oct 24, 2025	31.04	31.43	30.74	30.81	29.81	0.06%	144,386
Oct 23, 2025	31.12	31.25	30.75	30.79	29.79	-1.03%	145,926
Oct 22, 2025	31.38	31.96	30.85	31.11	30.10	-1.14%	142,735
Oct 21, 2025	31.15	31.79	30.68	31.47	30.45	1.03%	164,692
Oct 20, 2025	30.95	31.19	30.16	31.15	30.14	0.94%	190,696
Oct 17, 2025	30.46	31.48	29.89	30.86	29.86	1.78%	239,401
Oct 16, 2025	36.00	36.00	29.83	30.32	29.33	-19.23%	604,218
Oct 15, 2025	37.39	37.90	36.95	37.54	36.32	1.13%	162,022
Oct 14, 2025	35.93	37.43	35.93	37.12	35.91	1.89%	177,111
Oct 13, 2025	37.66	37.80	36.40	36.43	35.24	-1.27%	116,971
Oct 10, 2025	38.14	38.53	36.81	36.90	35.70	-3.10%	69,371
Oct 9, 2025	38.66	38.73	37.98	38.08	36.84	-1.55%	60,208
Oct 8, 2025	38.50	38.80	37.92	38.68	37.42	1.39%	59,496
Oct 7, 2025	38.41	38.79	37.91	38.15	36.91	-0.70%	80,992
Oct 6, 2025	38.94	39.03	38.01	38.42	37.17	-1.00%	93,989
Oct 3, 2025	38.31	39.22	38.31	38.81	37.55	1.54%	92,278
Oct 2, 2025	38.46	38.60	37.97	38.22	36.98	-0.68%	81,896
Oct 1, 2025	38.01	38.84	37.80	38.48	37.23	0.37%	73,159
Sep 30, 2025	37.77	38.37	37.72	38.34	37.09	1.16%	64,707
Sep 29, 2025	38.66	38.66	37.87	37.90	36.67	-1.53%	69,247
Sep 26, 2025	38.41	38.54	38.07	38.49	37.24	0.57%	63,090