Insteel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	27.43	28.20	27.40	27.71	27.71	2.67%	206,083
Jan 17, 2025	26.04	27.16	25.82	26.99	26.99	4.82%	234,090
Jan 16, 2025	26.24	26.85	25.60	25.75	25.75	3.71%	411,818
Jan 15, 2025	25.68	25.68	24.65	24.83	24.83	-0.76%	140,555
Jan 14, 2025	24.60	25.19	24.44	25.02	25.02	3.01%	148,288
Jan 13, 2025	23.85	24.41	23.64	24.29	24.29	1.04%	114,949
Jan 10, 2025	24.22	24.45	23.60	24.04	24.04	-2.40%	141,634
Jan 8, 2025	25.05	25.18	24.62	24.63	24.63	-2.65%	101,782
Jan 7, 2025	26.06	26.38	25.27	25.30	25.30	-3.18%	126,416
Jan 6, 2025	26.04	26.79	26.00	26.13	26.13	0.38%	116,720
Jan 3, 2025	26.31	26.38	25.91	26.03	26.03	-0.76%	90,563
Jan 2, 2025	27.22	27.43	26.23	26.23	26.23	-2.89%	99,305
Dec 31, 2024	27.06	27.47	26.94	27.01	27.01	0.78%	75,318
Dec 30, 2024	27.50	27.59	26.74	26.80	26.80	-2.72%	82,964
Dec 27, 2024	27.72	28.10	27.20	27.55	27.55	-1.57%	98,732
Dec 26, 2024	27.70	28.16	27.65	27.99	27.99	0.11%	66,892
Dec 24, 2024	27.70	28.01	27.70	27.96	27.96	0.58%	46,890
Dec 23, 2024	28.34	28.47	27.57	27.80	27.80	-1.84%	107,074
Dec 20, 2024	28.20	29.14	28.20	28.32	28.32	-1.39%	1,019,507
Dec 19, 2024	28.65	28.96	28.25	28.72	28.72	0.14%	172,039
Dec 18, 2024	29.81	30.34	28.36	28.68	28.68	-3.60%	185,470
Dec 17, 2024	29.79	30.65	29.68	29.75	29.75	-0.50%	176,205
Dec 16, 2024	29.57	30.22	29.40	29.90	29.90	0.98%	114,065
Dec 13, 2024	29.77	29.78	29.34	29.61	29.61	-0.90%	99,991
Dec 12, 2024	29.35	30.10	29.22	29.88	29.88	1.46%	139,702
Dec 11, 2024	29.86	30.06	29.44	29.45	29.45	-0.71%	248,802
Dec 10, 2024	30.25	30.29	29.18	29.66	29.66	-2.82%	168,494
Dec 9, 2024	29.81	30.74	29.59	30.52	30.52	3.46%	92,565
Dec 6, 2024	29.91	29.97	29.35	29.50	29.50	-0.27%	76,300
Dec 5, 2024	29.67	29.82	29.32	29.58	29.58	-0.27%	97,102
Dec 4, 2024	29.88	29.88	29.41	29.66	29.66	-0.34%	84,427
Dec 3, 2024	29.76	30.04	29.27	29.76	29.76	-0.37%	122,813
Dec 2, 2024	29.46	30.11	29.22	29.87	29.87	1.32%	105,965
Nov 29, 2024	29.48	29.90	29.12	29.48	29.48	-2.74%	77,779
Nov 27, 2024	30.62	31.00	30.18	30.31	29.29	-0.69%	109,070
Nov 26, 2024	30.62	31.06	30.42	30.52	29.49	-1.39%	136,888
Nov 25, 2024	30.69	31.52	30.69	30.95	29.91	1.58%	145,290
Nov 22, 2024	30.19	30.57	30.19	30.47	29.44	1.20%	94,796
Nov 21, 2024	29.90	30.29	29.81	30.11	29.09	1.14%	97,229
Nov 20, 2024	29.42	29.95	29.42	29.77	28.77	0.88%	95,956
Nov 19, 2024	29.68	29.69	29.19	29.51	28.51	-1.07%	111,328
Nov 18, 2024	30.14	30.47	29.70	29.83	28.82	-1.00%	77,387
Nov 15, 2024	30.30	30.63	30.13	30.13	29.11	-0.20%	117,611
Nov 14, 2024	30.25	30.27	29.82	30.19	29.17	-0.10%	158,691
Nov 13, 2024	30.13	30.50	30.01	30.22	29.20	3.00%	124,681
Nov 12, 2024	29.95	30.17	29.33	29.34	28.35	-2.94%	86,184
Nov 11, 2024	30.60	30.67	29.94	30.23	29.21	1.24%	121,118
Nov 8, 2024	29.37	29.90	29.37	29.86	28.85	1.95%	120,714
Nov 7, 2024	29.95	29.95	29.19	29.29	28.30	-2.46%	94,178
Nov 6, 2024	29.30	30.35	29.23	30.03	29.02	8.22%	206,155
Nov 5, 2024	27.14	27.87	27.14	27.75	26.81	1.76%	84,575
Nov 4, 2024	27.15	27.80	27.15	27.27	26.35	0.07%	71,715
Nov 1, 2024	27.13	27.38	26.96	27.25	26.33	1.04%	94,947
Oct 31, 2024	27.71	27.71	26.97	26.97	26.06	-1.78%	92,905
Oct 30, 2024	27.38	28.13	27.38	27.46	26.53	-0.11%	86,004
Oct 29, 2024	27.38	27.82	27.35	27.49	26.56	-0.97%	97,155
Oct 28, 2024	27.99	28.38	27.68	27.76	26.82	-0.22%	85,249
Oct 25, 2024	28.62	28.72	27.80	27.82	26.88	-2.04%	84,995
Oct 24, 2024	28.50	28.66	28.08	28.40	27.44	-0.18%	137,935
Oct 23, 2024	27.06	28.47	27.05	28.45	27.49	5.10%	188,961
Oct 22, 2024	27.00	27.88	27.00	27.07	26.16	0.59%	217,335
Oct 21, 2024	27.35	27.78	26.74	26.91	26.00	-1.61%	209,582
Oct 18, 2024	28.26	28.26	27.26	27.35	26.43	-2.50%	547,908
Oct 17, 2024	28.37	28.99	26.87	28.05	27.10	-4.92%	222,981
Oct 16, 2024	29.59	29.87	29.31	29.50	28.50	-0.03%	130,760
Oct 15, 2024	29.68	30.05	29.45	29.51	28.51	-0.40%	81,128
Oct 14, 2024	29.61	29.72	29.24	29.63	28.63	-0.10%	68,237
Oct 11, 2024	29.12	29.82	29.12	29.66	28.66	1.44%	56,270
Oct 10, 2024	29.16	29.72	29.04	29.24	28.25	-0.75%	96,621
Oct 9, 2024	29.47	30.01	29.31	29.46	28.47	-0.17%	80,784
Oct 8, 2024	29.89	30.00	29.35	29.51	28.51	-1.34%	69,392
Oct 7, 2024	29.93	30.14	29.66	29.91	28.90	-0.96%	67,036
Oct 4, 2024	29.98	30.23	29.68	30.20	29.18	2.51%	115,742
Oct 3, 2024	29.82	29.95	29.46	29.46	28.47	-2.03%	69,687
Oct 2, 2024	30.25	30.83	30.03	30.07	29.06	-1.60%	61,704
Oct 1, 2024	30.90	30.98	30.38	30.56	29.53	-1.70%	95,427
Sep 30, 2024	30.68	31.17	30.50	31.09	30.04	0.68%	86,326
Sep 27, 2024	30.79	31.40	30.59	30.88	29.84	1.68%	88,024
Sep 26, 2024	30.60	31.15	30.24	30.37	29.35	1.27%	186,869
Sep 25, 2024	31.46	31.58	29.99	29.99	28.98	-4.52%	164,870
Sep 24, 2024	31.53	31.83	31.25	31.41	30.35	-0.19%	161,483
Sep 23, 2024	31.29	31.82	31.01	31.47	30.41	1.75%	367,134
Sep 20, 2024	32.72	32.83	30.90	30.93	29.89	-6.44%	812,987
Sep 19, 2024	33.68	33.68	32.52	33.06	31.94	0.82%	103,758
Sep 18, 2024	32.81	34.02	32.60	32.79	31.68	0.06%	97,483
Sep 17, 2024	32.43	33.17	32.21	32.77	31.66	2.28%	68,151
Sep 16, 2024	31.94	32.22	31.68	32.04	30.96	1.23%	71,194
Sep 13, 2024	31.09	31.80	30.88	31.65	30.58	3.50%	87,607
Sep 12, 2024	30.69	30.85	30.28	30.58	29.52	0.53%	67,809
Sep 11, 2024	30.25	30.45	29.73	30.42	29.37	-0.43%	109,484
Sep 10, 2024	30.60	30.80	30.01	30.55	29.49	0.33%	123,305
Sep 9, 2024	31.32	31.32	30.11	30.45	29.39	-2.68%	207,079
Sep 6, 2024	31.64	32.30	31.22	31.29	30.21	-1.11%	86,690
Sep 5, 2024	32.11	32.14	31.42	31.64	30.54	-0.60%	76,250
Sep 4, 2024	32.67	32.67	31.64	31.83	30.73	-2.33%	80,658
Sep 3, 2024	34.09	34.13	32.58	32.59	31.46	-5.26%	69,199
Aug 30, 2024	34.18	34.63	33.78	34.40	33.21	0.88%	72,146
Aug 29, 2024	34.20	34.52	33.86	34.10	32.92	0.92%	52,081
Aug 28, 2024	33.75	33.92	33.60	33.79	32.62	-0.06%	55,181
Aug 27, 2024	33.54	33.86	33.19	33.81	32.64	-0.38%	68,851