Insteel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	38.41	38.79	37.91	38.15	38.15	-0.70%	80,992
Oct 6, 2025	38.94	39.03	38.01	38.42	38.42	-1.00%	93,989
Oct 3, 2025	38.31	39.22	38.31	38.81	38.81	1.54%	92,278
Oct 2, 2025	38.46	38.60	37.97	38.22	38.22	-0.68%	81,896
Oct 1, 2025	38.01	38.84	37.80	38.48	38.48	0.37%	73,159
Sep 30, 2025	37.77	38.37	37.72	38.34	38.34	1.16%	64,707
Sep 29, 2025	38.66	38.66	37.87	37.90	37.90	-1.53%	69,247
Sep 26, 2025	38.41	38.54	38.07	38.49	38.49	0.57%	63,090
Sep 25, 2025	38.25	38.50	38.11	38.27	38.27	-0.91%	65,302
Sep 24, 2025	38.92	39.21	38.23	38.62	38.62	-0.54%	79,456
Sep 23, 2025	38.81	39.13	38.64	38.83	38.83	0.05%	69,264
Sep 22, 2025	38.53	38.95	38.06	38.81	38.81	0.81%	67,986
Sep 19, 2025	39.57	39.57	38.37	38.50	38.50	-2.14%	223,667
Sep 18, 2025	38.33	39.41	37.88	39.34	39.34	2.77%	93,009
Sep 17, 2025	38.48	39.91	38.21	38.28	38.28	-0.55%	123,782
Sep 16, 2025	38.58	38.95	37.99	38.49	38.49	-0.41%	90,562
Sep 15, 2025	38.79	38.93	38.55	38.65	38.65	0.13%	75,472
Sep 12, 2025	39.41	39.41	38.44	38.60	38.60	-2.28%	70,425
Sep 11, 2025	38.49	39.56	38.49	39.50	39.47	2.92%	106,842
Sep 10, 2025	37.93	38.44	37.93	38.38	38.35	0.95%	67,047
Sep 9, 2025	38.69	38.69	37.95	38.02	37.99	-2.19%	73,568
Sep 8, 2025	38.94	39.19	38.57	38.87	38.84	-0.03%	66,248
Sep 5, 2025	38.96	39.61	38.49	38.88	38.85	-0.13%	72,716
Sep 4, 2025	38.14	38.95	37.98	38.93	38.90	2.88%	76,043
Sep 3, 2025	37.91	37.91	37.29	37.84	37.81	-0.58%	90,345
Sep 2, 2025	37.94	38.46	37.49	38.06	38.03	-0.83%	91,457
Aug 29, 2025	38.98	38.98	38.09	38.38	38.35	-0.70%	73,945
Aug 28, 2025	39.10	39.10	38.33	38.65	38.62	-0.41%	87,197
Aug 27, 2025	38.43	39.21	38.43	38.81	38.78	0.34%	68,921
Aug 26, 2025	38.42	39.12	38.36	38.68	38.65	0.57%	93,199
Aug 25, 2025	38.38	38.97	38.24	38.46	38.43	-0.34%	76,602
Aug 22, 2025	36.79	38.72	36.79	38.59	38.56	4.64%	150,055
Aug 21, 2025	36.54	36.93	36.42	36.88	36.85	0.71%	84,607
Aug 20, 2025	37.22	37.43	36.42	36.62	36.59	-1.19%	84,198
Aug 19, 2025	36.84	37.49	36.84	37.06	37.03	1.04%	119,682
Aug 18, 2025	37.14	37.14	36.46	36.68	36.65	-1.34%	101,333
Aug 15, 2025	37.33	37.34	36.82	37.18	37.15	-0.16%	241,999
Aug 14, 2025	37.39	37.60	37.00	37.24	37.21	-1.66%	82,862
Aug 13, 2025	37.48	38.04	37.40	37.87	37.84	1.15%	110,835
Aug 12, 2025	36.08	37.51	36.08	37.44	37.41	4.09%	133,761
Aug 11, 2025	35.72	35.97	34.68	35.97	35.94	0.28%	149,236
Aug 8, 2025	35.71	36.16	35.52	35.87	35.84	1.36%	83,681
Aug 7, 2025	35.97	36.12	35.24	35.39	35.36	-0.87%	61,245
Aug 6, 2025	35.90	35.92	35.16	35.70	35.67	-1.22%	100,989
Aug 5, 2025	35.81	36.19	35.22	36.14	36.11	0.87%	91,245
Aug 4, 2025	35.31	35.89	35.17	35.83	35.80	1.47%	112,829
Aug 1, 2025	35.55	35.56	35.01	35.31	35.28	-2.19%	117,935
Jul 31, 2025	36.10	36.20	35.04	36.10	36.07	-0.88%	106,588
Jul 30, 2025	36.04	37.01	36.04	36.42	36.39	0.61%	110,455
Jul 29, 2025	36.63	36.63	35.92	36.20	36.17	-0.36%	83,486