Insteel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	27.49	28.00	27.40	27.71	27.71	0.98%	113,612
May 26, 2026	26.81	27.71	26.80	27.44	27.44	3.24%	181,238
May 22, 2026	26.21	26.59	25.83	26.58	26.58	1.41%	165,995
May 21, 2026	25.59	26.23	25.42	26.21	26.21	1.35%	172,191
May 20, 2026	24.63	25.87	24.51	25.86	25.86	5.64%	203,386
May 19, 2026	25.30	25.44	24.48	24.48	24.48	-4.26%	162,667
May 18, 2026	25.50	26.14	25.50	25.57	25.57	-0.47%	217,730
May 15, 2026	26.56	26.82	25.52	25.69	25.69	-3.96%	176,199
May 14, 2026	26.93	27.31	26.55	26.75	26.75	0.60%	136,533
May 13, 2026	26.31	26.60	25.91	26.59	26.59	1.26%	171,467
May 12, 2026	26.73	26.79	25.88	26.26	26.26	-2.74%	158,080
May 11, 2026	26.97	27.25	26.73	27.00	27.00	0.11%	194,881
May 8, 2026	27.34	27.45	26.83	26.97	26.97	-0.55%	159,545
May 7, 2026	26.75	27.53	26.66	27.12	27.12	1.54%	267,227
May 6, 2026	26.71	27.16	26.53	26.71	26.71	0.83%	157,840
May 5, 2026	25.88	26.95	25.77	26.49	26.49	2.95%	218,063
May 4, 2026	26.07	26.60	25.48	25.73	25.73	-2.54%	229,523
May 1, 2026	26.18	26.40	25.65	26.40	26.40	0.84%	352,659
Apr 30, 2026	25.58	26.46	25.48	26.18	26.18	2.07%	273,030
Apr 29, 2026	25.04	25.86	25.04	25.65	25.65	1.34%	316,466
Apr 28, 2026	25.61	25.75	25.02	25.31	25.31	-1.29%	206,245
Apr 27, 2026	25.34	26.21	25.32	25.64	25.64	1.58%	217,317
Apr 24, 2026	25.59	26.15	24.83	25.24	25.24	-1.87%	336,137
Apr 23, 2026	25.21	25.86	25.15	25.72	25.72	2.80%	300,592
Apr 22, 2026	24.72	25.41	24.67	25.02	25.02	1.25%	276,424
Apr 21, 2026	25.73	26.11	24.35	24.71	24.71	-0.96%	535,883
Apr 20, 2026	25.90	26.47	24.66	24.95	24.95	-4.84%	788,765
Apr 17, 2026	29.16	29.63	26.16	26.22	26.22	-8.03%	790,292
Apr 16, 2026	30.00	31.69	28.51	28.51	28.51	-22.10%	830,676
Apr 15, 2026	37.33	37.49	36.54	36.60	36.60	-2.63%	149,056
Apr 14, 2026	37.22	37.87	37.11	37.59	37.59	0.99%	164,809
Apr 13, 2026	36.44	37.26	35.96	37.22	37.22	2.17%	108,959
Apr 10, 2026	36.30	36.77	35.81	36.43	36.43	1.00%	106,410
Apr 9, 2026	35.23	36.15	35.23	36.07	36.07	1.92%	86,473
Apr 8, 2026	35.09	35.53	34.81	35.39	35.39	4.92%	124,993
Apr 7, 2026	33.55	33.77	33.06	33.73	33.73	0.39%	99,386
Apr 6, 2026	33.60	33.92	32.89	33.60	33.60	-0.62%	83,409
Apr 2, 2026	33.59	33.96	33.06	33.81	33.81	-1.02%	73,356
Apr 1, 2026	33.87	34.68	33.74	34.16	34.16	1.64%	91,930
Mar 31, 2026	33.18	34.01	32.55	33.61	33.61	2.50%	127,823
Mar 30, 2026	33.35	33.35	32.55	32.79	32.79	-0.61%	128,808
Mar 27, 2026	33.15	33.52	32.84	32.99	32.99	-1.43%	110,356
Mar 26, 2026	33.96	34.12	33.25	33.47	33.47	-1.15%	100,729
Mar 25, 2026	33.62	33.98	33.06	33.86	33.86	1.62%	81,123
Mar 24, 2026	31.82	33.57	31.82	33.32	33.32	3.00%	148,232
Mar 23, 2026	31.57	32.73	31.34	32.35	32.35	5.68%	178,615
Mar 20, 2026	31.49	31.64	30.07	30.61	30.61	-1.92%	1,136,295
Mar 19, 2026	31.37	31.62	30.51	31.21	31.21	-1.86%	207,422
Mar 18, 2026	31.80	32.30	31.51	31.80	31.80	-1.40%	220,071
Mar 17, 2026	32.21	32.41	31.64	32.25	32.25	1.10%	145,015