Insteel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	27.07	27.19	26.67	26.74	26.74	-0.74%	128,473
Nov 5, 2026	28.86	28.86	26.93	26.94	26.94	-6.81%	164,358
Nov 4, 2026	29.00	29.56	28.10	28.91	28.91	1.23%	151,177
Nov 3, 2026	29.16	29.54	28.44	28.56	28.56	-0.97%	95,644
Nov 2, 2026	28.75	29.33	28.63	28.84	28.84	1.37%	126,777
Oct 30, 2026	28.86	29.11	28.20	28.45	28.45	-1.76%	135,550
Oct 29, 2026	28.39	29.20	28.39	28.96	28.96	2.59%	166,129
Oct 28, 2026	28.43	28.44	27.53	28.23	28.23	-0.35%	177,225
Oct 27, 2026	28.39	28.39	27.77	28.33	28.33	1.03%	211,839
Oct 26, 2026	27.81	28.45	27.48	28.04	28.04	0.97%	264,319
Oct 23, 2026	29.80	29.85	27.33	27.77	27.77	-8.35%	263,153
Oct 22, 2026	29.93	31.11	29.26	30.30	30.30	-0.30%	245,790
Oct 21, 2026	30.59	30.73	30.11	30.39	30.39	0.33%	181,114
Oct 20, 2026	29.39	30.78	29.31	30.29	30.29	2.57%	335,561
Oct 19, 2026	29.94	29.94	29.36	29.53	29.53	-0.44%	113,661
Oct 16, 2026	29.85	30.31	29.36	29.66	29.66	-0.03%	146,778
Oct 15, 2026	29.73	30.17	29.59	29.67	29.67	-0.27%	116,493
Oct 14, 2026	29.94	30.28	29.52	29.75	29.75	-2.01%	134,795
Oct 13, 2026	29.98	30.41	29.74	30.36	30.36	1.47%	161,874
Oct 12, 2026	29.26	30.05	29.22	29.92	29.92	1.42%	161,308
Oct 9, 2026	29.67	29.67	29.20	29.50	29.50	-	105,857
Oct 8, 2026	29.43	29.74	29.30	29.50	29.50	-0.30%	107,830
Oct 7, 2026	29.77	29.79	29.23	29.59	29.59	-1.92%	114,404
Oct 6, 2026	29.95	30.37	29.87	30.17	30.17	1.34%	112,498
Oct 5, 2026	29.49	29.90	28.99	29.77	29.77	0.71%	101,286
Oct 2, 2026	29.52	29.86	29.42	29.56	29.56	1.79%	121,799
Oct 1, 2026	29.05	29.19	28.57	29.04	29.04	-0.31%	186,007
Sep 30, 2026	29.18	29.29	28.80	29.13	29.13	0.14%	134,226
Sep 29, 2026	29.39	29.63	28.80	29.09	29.09	-0.68%	155,239
Sep 28, 2026	29.35	29.73	29.07	29.29	29.29	-0.64%	129,671
Sep 25, 2026	29.23	29.81	29.16	29.48	29.48	1.20%	120,327
Sep 24, 2026	29.49	29.54	28.84	29.13	29.13	-1.35%	140,384
Sep 23, 2026	29.91	30.04	29.47	29.53	29.53	-1.86%	110,398
Sep 22, 2026	30.29	30.62	29.90	30.09	30.09	0.87%	114,309
Sep 21, 2026	30.06	30.22	29.66	29.83	29.83	0.57%	131,612
Sep 18, 2026	29.94	29.94	29.32	29.66	29.66	-1.40%	262,202
Sep 17, 2026	30.59	30.59	30.04	30.08	30.08	-0.56%	119,901
Sep 16, 2026	30.19	30.90	30.12	30.25	30.25	0.83%	137,328
Sep 15, 2026	29.62	30.04	29.58	30.00	30.00	0.94%	127,809
Sep 14, 2026	30.17	30.54	29.67	29.72	29.72	-2.91%	127,450
Sep 11, 2026	30.77	30.94	30.42	30.61	30.61	0.62%	78,253
Sep 10, 2026	30.37	30.64	30.02	30.45	30.42	-0.88%	97,723
Sep 9, 2026	30.65	30.96	30.39	30.72	30.69	0.20%	109,706
Sep 8, 2026	31.17	31.35	30.65	30.66	30.63	-1.92%	254,545
Sep 4, 2026	30.81	31.35	30.81	31.26	31.23	0.68%	82,840
Sep 3, 2026	30.75	31.11	30.01	31.05	31.02	2.34%	146,487
Sep 2, 2026	30.24	30.79	30.09	30.34	30.31	0.90%	123,204
Sep 1, 2026	29.71	30.08	29.56	30.07	30.04	-0.10%	169,628
Aug 31, 2026	30.47	30.55	30.06	30.10	30.07	-1.28%	119,653
Aug 28, 2026	30.86	31.09	30.10	30.49	30.46	-0.49%	156,394