Insteel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	26.75	27.29	26.66	26.95	-	0.90%	102,906
May 6, 2026	26.71	27.16	26.53	26.71	26.71	0.83%	147,468
May 5, 2026	25.88	26.95	25.77	26.49	26.49	2.95%	217,970
May 4, 2026	26.07	26.60	25.48	25.73	25.73	-2.54%	221,024
May 1, 2026	26.18	26.40	25.65	26.40	26.40	0.84%	346,045
Apr 30, 2026	25.58	26.46	25.48	26.18	26.18	2.07%	265,889
Apr 29, 2026	25.04	25.86	25.04	25.65	25.65	1.34%	296,100
Apr 28, 2026	25.61	25.75	25.02	25.31	25.31	-1.29%	205,760
Apr 27, 2026	25.34	26.21	25.32	25.64	25.64	1.58%	215,350
Apr 24, 2026	25.59	26.15	24.83	25.24	25.24	-1.87%	292,342
Apr 23, 2026	25.21	25.86	25.15	25.72	25.72	2.80%	299,872
Apr 22, 2026	24.72	25.41	24.67	25.02	25.02	1.25%	271,904
Apr 21, 2026	25.73	26.11	24.35	24.71	24.71	-0.96%	535,263
Apr 20, 2026	25.90	26.47	24.66	24.95	24.95	-4.84%	749,636
Apr 17, 2026	29.16	29.63	26.16	26.22	26.22	-8.03%	773,713
Apr 16, 2026	30.00	31.69	28.51	28.51	28.51	-22.10%	828,020
Apr 15, 2026	37.33	37.49	36.54	36.60	36.60	-2.63%	148,901
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%	108,955
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%	99,194
Apr 6, 2026	33.60	33.92	32.89	33.60	33.60	-0.62%	83,404
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%	82,248
Mar 31, 2026	33.18	34.01	32.55	33.61	33.61	2.50%	127,813
Mar 30, 2026	33.35	33.35	32.55	32.79	32.79	-0.61%	124,490
Mar 27, 2026	33.15	33.52	32.84	32.99	32.99	-1.43%	107,049
Mar 26, 2026	33.96	34.12	33.25	33.47	33.47	-1.15%	97,802
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%	120,928
Mar 23, 2026	31.57	32.73	31.34	32.35	32.35	5.68%	178,540
Mar 20, 2026	31.49	31.64	30.07	30.61	30.61	-1.92%	1,124,925
Mar 19, 2026	31.37	31.62	30.51	31.21	31.21	-1.86%	206,191
Mar 18, 2026	31.80	32.30	31.51	31.80	31.80	-1.40%	218,843
Mar 17, 2026	32.21	32.41	31.64	32.25	32.25	1.10%	143,787
Mar 16, 2026	32.02	32.02	31.58	31.90	31.90	1.17%	114,740
Mar 13, 2026	31.84	32.02	31.13	31.53	31.53	-0.66%	130,651
Mar 12, 2026	32.25	32.63	31.48	31.74	31.71	-3.20%	151,812
Mar 11, 2026	33.05	33.50	32.64	32.79	32.76	-1.00%	136,688
Mar 10, 2026	32.87	33.62	32.66	33.12	33.09	-0.39%	137,698
Mar 9, 2026	33.41	33.45	32.34	33.25	33.22	-2.35%	106,642
Mar 6, 2026	34.13	34.51	33.41	34.05	34.02	-2.55%	94,596
Mar 5, 2026	35.84	36.30	34.44	34.94	34.91	-3.56%	69,631
Mar 4, 2026	36.00	36.30	35.36	36.23	36.20	1.12%	75,399
Mar 3, 2026	35.65	35.94	34.57	35.83	35.80	-2.00%	76,268
Mar 2, 2026	36.61	36.97	35.74	36.56	36.53	-1.93%	117,720
Feb 27, 2026	37.51	37.52	36.81	37.28	37.24	-2.18%	96,928
Feb 26, 2026	38.00	38.45	37.55	38.11	38.07	0.74%	89,879