Insteel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	29.23	29.81	29.16	29.48	29.48	1.20%	120,327
Sep 24, 2026	29.49	29.54	28.84	29.13	29.13	-1.35%	140,384
Sep 23, 2026	29.91	30.04	29.47	29.53	29.53	-1.86%	110,398
Sep 22, 2026	30.29	30.62	29.90	30.09	30.09	0.87%	114,309
Sep 21, 2026	30.06	30.22	29.66	29.83	29.83	0.57%	131,612
Sep 18, 2026	29.94	29.94	29.32	29.66	29.66	-1.40%	262,202
Sep 17, 2026	30.59	30.59	30.04	30.08	30.08	-0.56%	119,901
Sep 16, 2026	30.19	30.90	30.12	30.25	30.25	0.83%	137,328
Sep 15, 2026	29.62	30.04	29.58	30.00	30.00	0.94%	127,809
Sep 14, 2026	30.17	30.54	29.67	29.72	29.72	-2.91%	127,450
Sep 11, 2026	30.77	30.94	30.42	30.61	30.61	0.62%	78,253
Sep 10, 2026	30.37	30.64	30.02	30.45	30.42	-0.88%	97,723
Sep 9, 2026	30.65	30.96	30.39	30.72	30.69	0.20%	109,706
Sep 8, 2026	31.17	31.35	30.65	30.66	30.63	-1.92%	254,545
Sep 4, 2026	30.81	31.35	30.81	31.26	31.23	0.68%	82,840
Sep 3, 2026	30.75	31.11	30.01	31.05	31.02	2.34%	146,487
Sep 2, 2026	30.24	30.79	30.09	30.34	30.31	0.90%	123,204
Sep 1, 2026	29.71	30.08	29.56	30.07	30.04	-0.10%	169,628
Aug 31, 2026	30.47	30.55	30.06	30.10	30.07	-1.28%	119,653
Aug 28, 2026	30.86	31.09	30.10	30.49	30.46	-0.49%	156,394
Aug 27, 2026	30.29	30.82	30.03	30.64	30.61	0.43%	187,779
Aug 26, 2026	30.55	30.67	30.34	30.51	30.48	0.26%	104,815
Aug 25, 2026	30.24	30.46	29.69	30.43	30.40	0.63%	130,136
Aug 24, 2026	31.05	31.20	30.09	30.24	30.21	-2.20%	136,574
Aug 21, 2026	30.70	31.03	30.33	30.92	30.89	1.84%	261,296
Aug 20, 2026	30.77	31.08	30.31	30.36	30.33	-2.72%	178,668
Aug 19, 2026	32.44	32.46	31.19	31.21	31.18	-2.56%	199,888
Aug 18, 2026	32.91	32.91	31.90	32.03	32.00	-2.41%	136,229
Aug 17, 2026	32.47	32.89	32.33	32.82	32.79	0.61%	102,011
Aug 14, 2026	32.58	32.96	32.55	32.62	32.59	-0.43%	111,926
Aug 13, 2026	33.13	33.13	32.32	32.76	32.73	-0.18%	120,442
Aug 12, 2026	33.01	33.12	32.17	32.82	32.79	0.34%	148,563
Aug 11, 2026	32.66	33.13	32.64	32.71	32.68	1.14%	152,215
Aug 10, 2026	32.29	32.42	31.86	32.34	32.31	0.15%	137,122
Aug 7, 2026	32.30	32.79	32.24	32.29	32.26	-0.12%	102,681
Aug 6, 2026	32.62	32.93	32.33	32.33	32.30	-1.49%	150,611
Aug 5, 2026	33.19	33.32	32.57	32.82	32.79	-0.36%	182,894
Aug 4, 2026	31.38	33.20	31.28	32.94	32.91	5.92%	327,332
Aug 3, 2026	30.73	31.32	30.70	31.10	31.07	1.47%	312,140
Jul 31, 2026	30.92	31.10	30.38	30.65	30.62	0.10%	563,688
Jul 30, 2026	30.98	31.18	30.52	30.62	30.59	0.20%	238,898
Jul 29, 2026	32.39	32.39	30.47	30.56	30.53	-6.29%	339,721
Jul 28, 2026	32.34	32.79	31.91	32.61	32.58	1.15%	290,632
Jul 27, 2026	33.10	33.57	32.01	32.24	32.21	-1.35%	292,223
Jul 24, 2026	32.30	32.75	31.78	32.68	32.65	1.08%	245,626
Jul 23, 2026	31.26	32.59	31.13	32.33	32.30	1.99%	313,723
Jul 22, 2026	31.39	31.95	31.16	31.70	31.67	0.86%	283,392
Jul 21, 2026	32.20	32.58	31.30	31.43	31.40	-1.32%	406,176
Jul 20, 2026	30.90	31.94	30.78	31.85	31.82	2.74%	349,448
Jul 17, 2026	31.25	31.78	29.79	31.00	30.97	3.26%	529,468