Insteel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	28.66	29.30	28.48	28.65	-	-	24,496
Jun 17, 2026	28.86	29.37	28.45	28.65	28.65	0.21%	455,410
Jun 16, 2026	29.51	29.88	28.56	28.59	28.59	-2.06%	441,040
Jun 15, 2026	29.20	29.47	28.38	29.19	29.19	1.04%	316,790
Jun 12, 2026	28.72	29.03	28.40	28.89	28.89	0.07%	274,080
Jun 11, 2026	27.99	28.90	27.54	28.90	28.87	3.88%	311,951
Jun 10, 2026	27.97	28.45	27.52	27.82	27.79	-1.52%	283,643
Jun 9, 2026	28.37	28.74	27.39	28.25	28.22	1.00%	317,836
Jun 8, 2026	28.38	28.41	27.80	27.97	27.94	-1.65%	361,324
Jun 5, 2026	28.93	29.08	28.44	28.44	28.41	-1.18%	182,783
Jun 4, 2026	28.65	28.79	28.40	28.78	28.75	1.91%	185,574
Jun 3, 2026	28.15	28.49	28.05	28.24	28.21	0.32%	184,982
Jun 2, 2026	27.43	28.31	27.43	28.15	28.12	2.51%	148,397
Jun 1, 2026	27.31	27.54	26.76	27.46	27.43	-0.11%	220,550
May 29, 2026	27.68	27.96	26.91	27.49	27.46	-0.33%	648,795
May 28, 2026	27.43	27.84	27.35	27.58	27.55	-0.47%	189,838
May 27, 2026	27.49	28.00	27.40	27.71	27.68	0.98%	113,809
May 26, 2026	26.81	27.71	26.80	27.44	27.41	3.24%	184,302
May 22, 2026	26.21	26.59	25.83	26.58	26.55	1.41%	171,170
May 21, 2026	25.59	26.23	25.42	26.21	26.18	1.35%	172,246
May 20, 2026	24.63	25.87	24.51	25.86	25.83	5.64%	215,255
May 19, 2026	25.30	25.44	24.48	24.48	24.45	-4.26%	162,776
May 18, 2026	25.50	26.14	25.50	25.57	25.54	-0.47%	252,713
May 15, 2026	26.56	26.82	25.52	25.69	25.66	-3.96%	176,199
May 14, 2026	26.93	27.31	26.55	26.75	26.72	0.60%	136,533
May 13, 2026	26.31	26.60	25.91	26.59	26.56	1.26%	171,467
May 12, 2026	26.73	26.79	25.88	26.26	26.23	-2.74%	158,080
May 11, 2026	26.97	27.25	26.73	27.00	26.97	0.11%	194,881
May 8, 2026	27.34	27.45	26.83	26.97	26.94	-0.55%	159,545
May 7, 2026	26.75	27.53	26.66	27.12	27.09	1.54%	267,227
May 6, 2026	26.71	27.16	26.53	26.71	26.68	0.83%	157,840
May 5, 2026	25.88	26.95	25.77	26.49	26.46	2.95%	218,063
May 4, 2026	26.07	26.60	25.48	25.73	25.70	-2.54%	229,523
May 1, 2026	26.18	26.40	25.65	26.40	26.37	0.84%	352,659
Apr 30, 2026	25.58	26.46	25.48	26.18	26.15	2.07%	273,030
Apr 29, 2026	25.04	25.86	25.04	25.65	25.62	1.34%	316,466
Apr 28, 2026	25.61	25.75	25.02	25.31	25.28	-1.29%	206,245
Apr 27, 2026	25.34	26.21	25.32	25.64	25.61	1.58%	217,317
Apr 24, 2026	25.59	26.15	24.83	25.24	25.21	-1.87%	336,137
Apr 23, 2026	25.21	25.86	25.15	25.72	25.69	2.80%	300,592
Apr 22, 2026	24.72	25.41	24.67	25.02	24.99	1.25%	276,424
Apr 21, 2026	25.73	26.11	24.35	24.71	24.68	-0.96%	535,883
Apr 20, 2026	25.90	26.47	24.66	24.95	24.92	-4.84%	788,765
Apr 17, 2026	29.16	29.63	26.16	26.22	26.19	-8.03%	790,292
Apr 16, 2026	30.00	31.69	28.51	28.51	28.48	-22.10%	830,676
Apr 15, 2026	37.33	37.49	36.54	36.60	36.56	-2.63%	149,056
Apr 14, 2026	37.22	37.87	37.11	37.59	37.55	0.99%	164,809
Apr 13, 2026	36.44	37.26	35.96	37.22	37.18	2.17%	108,959
Apr 10, 2026	36.30	36.77	35.81	36.43	36.39	1.00%	106,410
Apr 9, 2026	35.23	36.15	35.23	36.07	36.03	1.92%	86,473