Insteel Industries Inc. (IIIN)

NYSE: IIIN · Real-Time Price · USD

32.61

+0.37 (1.15%)

At close: Jul 28, 2026, 4:00 PM EDT

32.61

0.00 (0.00%)

After-hours: Jul 28, 2026, 4:10 PM EDT

Insteel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	32.34	32.66	31.91	32.65	-	1.27%	227,003
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
Jun 25, 2026	30.00	31.04	29.88	31.00	31.00	3.40%	263,009
Jun 24, 2026	28.83	30.00	28.83	29.98	29.98	4.10%	271,505
Jun 23, 2026	29.33	29.39	28.68	28.80	28.80	-2.51%	219,125
Jun 22, 2026	29.23	29.71	29.00	29.54	29.54	1.55%	342,374
Jun 18, 2026	29.08	29.89	28.73	29.09	29.09	1.54%	3,566,963
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