Insteel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	30.81	31.35	30.81	31.26	31.26	0.68%	82,838
Sep 3, 2026	30.75	31.11	30.01	31.05	31.05	2.34%	146,430
Sep 2, 2026	30.24	30.79	30.09	30.34	30.34	0.90%	123,202
Sep 1, 2026	29.71	30.08	29.56	30.07	30.07	-0.10%	162,728
Aug 31, 2026	30.47	30.55	30.06	30.10	30.10	-1.28%	119,652
Aug 28, 2026	30.86	31.09	30.10	30.49	30.49	-0.49%	156,387
Aug 27, 2026	30.29	30.82	30.03	30.64	30.64	0.43%	180,579
Aug 26, 2026	30.55	30.67	30.34	30.51	30.51	0.26%	104,763
Aug 25, 2026	30.24	30.46	29.69	30.43	30.43	0.63%	130,110
Aug 24, 2026	31.05	31.20	30.09	30.24	30.24	-2.20%	136,568
Aug 21, 2026	30.70	31.03	30.33	30.92	30.92	1.84%	261,230
Aug 20, 2026	30.77	31.08	30.31	30.36	30.36	-2.72%	158,427
Aug 19, 2026	32.44	32.46	31.19	31.21	31.21	-2.56%	199,881
Aug 18, 2026	32.91	32.91	31.90	32.03	32.03	-2.41%	136,227
Aug 17, 2026	32.47	32.89	32.33	32.82	32.82	0.61%	102,010
Aug 14, 2026	32.58	32.96	32.55	32.62	32.62	-0.43%	111,924
Aug 13, 2026	33.13	33.13	32.32	32.76	32.76	-0.18%	120,442
Aug 12, 2026	33.01	33.12	32.17	32.82	32.82	0.34%	148,563
Aug 11, 2026	32.66	33.13	32.64	32.71	32.71	1.14%	152,214
Aug 10, 2026	32.29	32.42	31.86	32.34	32.34	0.15%	137,121
Aug 7, 2026	32.30	32.79	32.24	32.29	32.29	-0.12%	102,681
Aug 6, 2026	32.62	32.93	32.33	32.33	32.33	-1.49%	129,963
Aug 5, 2026	33.19	33.32	32.57	32.82	32.82	-0.36%	182,892
Aug 4, 2026	31.38	33.20	31.28	32.94	32.94	5.92%	327,329
Aug 3, 2026	30.73	31.32	30.70	31.10	31.10	1.47%	312,139
Jul 31, 2026	30.92	31.10	30.38	30.65	30.65	0.10%	563,688
Jul 30, 2026	30.98	31.18	30.52	30.62	30.62	0.20%	238,895
Jul 29, 2026	32.39	32.39	30.47	30.56	30.56	-6.29%	339,720
Jul 28, 2026	32.34	32.79	31.91	32.61	32.61	1.15%	290,632
Jul 27, 2026	33.10	33.57	32.01	32.24	32.24	-1.35%	292,222
Jul 24, 2026	32.30	32.75	31.78	32.68	32.68	1.08%	245,624
Jul 23, 2026	31.26	32.59	31.13	32.33	32.33	1.99%	313,601
Jul 22, 2026	31.39	31.95	31.16	31.70	31.70	0.86%	283,316
Jul 21, 2026	32.20	32.58	31.30	31.43	31.43	-1.32%	406,145
Jul 20, 2026	30.90	31.94	30.78	31.85	31.85	2.74%	349,435
Jul 17, 2026	31.25	31.78	29.79	31.00	31.00	3.26%	529,463
Jul 16, 2026	31.50	32.10	29.95	30.02	30.02	1.28%	418,207
Jul 15, 2026	29.56	29.93	29.28	29.64	29.64	-0.10%	264,467
Jul 14, 2026	29.09	29.71	28.94	29.67	29.67	3.16%	214,251
Jul 13, 2026	29.19	29.45	28.54	28.76	28.76	-1.74%	210,752
Jul 10, 2026	29.40	29.91	29.24	29.27	29.27	-0.24%	152,081
Jul 9, 2026	29.26	29.56	28.96	29.34	29.34	1.24%	228,293
Jul 8, 2026	28.99	29.19	28.61	28.98	28.98	-0.69%	316,287
Jul 7, 2026	29.48	29.52	28.89	29.18	29.18	-1.62%	206,891
Jul 6, 2026	29.89	30.15	29.33	29.66	29.66	-0.87%	131,848
Jul 2, 2026	30.35	30.66	29.50	29.92	29.92	-1.38%	210,093
Jul 1, 2026	30.09	30.60	29.79	30.34	30.34	0.46%	202,716
Jun 30, 2026	30.12	30.25	29.55	30.20	30.20	-0.07%	404,336
Jun 29, 2026	30.16	30.50	29.85	30.22	30.22	-1.02%	247,054
Jun 26, 2026	30.68	30.99	30.28	30.53	30.53	-1.52%	712,245