Insteel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 25, 2026	37.75	37.89	36.77	37.83	37.79	1.29%	96,767
Feb 24, 2026	36.80	37.58	36.50	37.35	37.31	1.69%	121,787
Feb 23, 2026	38.08	38.08	36.67	36.73	36.70	-3.55%	112,756
Feb 20, 2026	37.42	38.35	37.25	38.08	38.04	1.90%	146,927
Feb 19, 2026	36.82	37.75	36.58	37.37	37.33	0.84%	150,162
Feb 18, 2026	37.33	37.68	36.80	37.06	37.02	-0.67%	76,141
Feb 17, 2026	37.54	37.57	36.70	37.31	37.27	-0.72%	86,660
Feb 13, 2026	36.72	37.72	36.54	37.58	37.54	2.09%	93,073
Feb 12, 2026	37.15	37.60	36.45	36.81	36.78	-0.89%	116,526
Feb 11, 2026	37.27	37.49	36.62	37.14	37.10	0.38%	96,249
Feb 10, 2026	37.45	37.54	36.87	37.00	36.97	-0.80%	129,194
Feb 9, 2026	36.69	37.45	36.52	37.30	37.26	1.88%	94,601
Feb 6, 2026	36.48	37.01	36.18	36.61	36.58	1.33%	141,791
Feb 5, 2026	36.01	36.28	35.53	36.13	36.10	0.19%	131,616
Feb 4, 2026	35.67	36.26	35.22	36.06	36.03	2.62%	180,021