NYSE : IIIN
Insteel Industries Inc. — Price history
Industrials · Metal Fabrication · United States
Last price 28.45 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 550.61M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Insteel Industries Inc. (IIIN) closed at 28.84 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 28.75 | 29.33 | 28.63 | 28.84 | 126,777 | +1.37% |
| 2026-10-30 | 28.86 | 29.105 | 28.2 | 28.45 | 135,550 | -1.76% |
| 2026-10-29 | 28.39 | 29.2 | 28.39 | 28.96 | 166,129 | +2.59% |
| 2026-10-28 | 28.43 | 28.44 | 27.53 | 28.23 | 177,225 | -0.35% |
| 2026-10-27 | 28.39 | 28.39 | 27.77 | 28.33 | 211,839 | +1.03% |
| 2026-10-26 | 27.81 | 28.45 | 27.48 | 28.04 | 264,319 | +0.97% |
| 2026-10-23 | 29.8 | 29.85 | 27.33 | 27.77 | 263,153 | -8.35% |
| 2026-10-22 | 29.93 | 31.11 | 29.258 | 30.3 | 245,790 | -0.30% |
| 2026-10-21 | 30.59 | 30.73 | 30.11 | 30.39 | 181,114 | +0.33% |
| 2026-10-20 | 29.39 | 30.778 | 29.31 | 30.29 | 335,561 | +2.57% |
| 2026-10-19 | 29.94 | 29.94 | 29.36 | 29.53 | 113,661 | -0.44% |
| 2026-10-16 | 29.85 | 30.31 | 29.36 | 29.66 | 146,778 | -0.03% |
| 2026-10-15 | 29.73 | 30.17 | 29.59 | 29.67 | 116,493 | -0.27% |
| 2026-10-14 | 29.94 | 30.28 | 29.515 | 29.75 | 134,795 | -2.01% |
| 2026-10-13 | 29.98 | 30.41 | 29.74 | 30.36 | 161,874 | +1.47% |
| 2026-10-12 | 29.26 | 30.05 | 29.22 | 29.92 | 161,308 | +1.42% |
| 2026-10-09 | 29.67 | 29.67 | 29.2 | 29.5 | 105,857 | +0.00% |
| 2026-10-08 | 29.43 | 29.74 | 29.3 | 29.5 | 107,830 | -0.30% |
| 2026-10-07 | 29.77 | 29.79 | 29.23 | 29.59 | 114,404 | -1.92% |
| 2026-10-06 | 29.95 | 30.37 | 29.87 | 30.17 | 112,498 | +1.34% |
| 2026-10-05 | 29.49 | 29.895 | 28.99 | 29.77 | 101,286 | +0.71% |
| 2026-10-02 | 29.52 | 29.86 | 29.42 | 29.56 | 121,799 | +1.79% |
| 2026-10-01 | 29.05 | 29.19 | 28.57 | 29.04 | 186,007 | -0.31% |
| 2026-09-30 | 29.18 | 29.293 | 28.8 | 29.13 | 134,226 | +0.14% |
| 2026-09-29 | 29.39 | 29.63 | 28.8 | 29.09 | 155,239 | -0.68% |
| 2026-09-28 | 29.35 | 29.73 | 29.065 | 29.29 | 129,671 | -0.64% |
| 2026-09-25 | 29.23 | 29.81 | 29.16 | 29.48 | 120,327 | +1.20% |
| 2026-09-24 | 29.49 | 29.54 | 28.835 | 29.13 | 140,384 | -1.35% |
| 2026-09-23 | 29.91 | 30.037 | 29.47 | 29.53 | 110,398 | -1.86% |
| 2026-09-22 | 30.29 | 30.62 | 29.9 | 30.09 | 114,309 | +0.87% |
| 2026-09-21 | 30.06 | 30.22 | 29.66 | 29.83 | 131,612 | +0.57% |
| 2026-09-18 | 29.94 | 29.94 | 29.32 | 29.66 | 262,202 | -1.40% |
| 2026-09-17 | 30.59 | 30.59 | 30.04 | 30.08 | 119,901 | -0.56% |
| 2026-09-16 | 30.19 | 30.9 | 30.12 | 30.25 | 137,328 | +0.83% |
| 2026-09-15 | 29.62 | 30.04 | 29.58 | 30 | 127,809 | +0.94% |
| 2026-09-14 | 30.17 | 30.54 | 29.67 | 29.72 | 127,450 | -2.91% |
| 2026-09-11 | 30.77 | 30.94 | 30.42 | 30.61 | 78,253 | +0.62% |
| 2026-09-10 | 30.37 | 30.635 | 30.02 | 30.45 | 97,723 | -0.88% |
| 2026-09-09 | 30.65 | 30.961 | 30.39 | 30.72 | 109,706 | +0.20% |
| 2026-09-08 | 31.17 | 31.35 | 30.65 | 30.66 | 254,545 | -1.92% |
| 2026-09-04 | 30.81 | 31.35 | 30.81 | 31.26 | 82,840 | +0.68% |
| 2026-09-03 | 30.75 | 31.11 | 30.01 | 31.05 | 146,487 | +2.34% |
| 2026-09-02 | 30.24 | 30.79 | 30.085 | 30.34 | 123,204 | +0.90% |
| 2026-09-01 | 29.71 | 30.08 | 29.56 | 30.07 | 169,628 | -0.10% |
| 2026-08-31 | 30.47 | 30.55 | 30.06 | 30.1 | 119,653 | -1.28% |
| 2026-08-28 | 30.86 | 31.085 | 30.1 | 30.49 | 156,394 | -0.49% |
| 2026-08-27 | 30.29 | 30.82 | 30.03 | 30.64 | 187,779 | +0.43% |
| 2026-08-26 | 30.55 | 30.665 | 30.34 | 30.51 | 104,815 | +0.26% |
| 2026-08-25 | 30.24 | 30.46 | 29.685 | 30.43 | 130,136 | +0.63% |
| 2026-08-24 | 31.05 | 31.2 | 30.09 | 30.24 | 136,574 | -2.20% |
| 2026-08-21 | 30.7 | 31.03 | 30.33 | 30.92 | 261,295 | +1.84% |
| 2026-08-20 | 30.77 | 31.08 | 30.31 | 30.36 | 178,668 | -2.72% |
| 2026-08-19 | 32.44 | 32.46 | 31.19 | 31.21 | 199,888 | -2.56% |
| 2026-08-18 | 32.91 | 32.91 | 31.9 | 32.03 | 136,229 | -2.41% |
| 2026-08-17 | 32.47 | 32.89 | 32.325 | 32.82 | 102,011 | +0.61% |
| 2026-08-14 | 32.58 | 32.96 | 32.55 | 32.62 | 111,926 | -0.43% |
| 2026-08-13 | 33.13 | 33.13 | 32.32 | 32.76 | 120,442 | -0.18% |
| 2026-08-12 | 33.01 | 33.12 | 32.17 | 32.82 | 148,563 | +0.34% |
| 2026-08-11 | 32.66 | 33.13 | 32.64 | 32.71 | 152,215 | +1.14% |
| 2026-08-10 | 32.29 | 32.415 | 31.855 | 32.34 | 137,122 | +0.15% |
| 2026-08-07 | 32.3 | 32.79 | 32.235 | 32.29 | 102,681 | -0.12% |
| 2026-08-06 | 32.62 | 32.93 | 32.33 | 32.33 | 150,611 | -1.49% |
| 2026-08-05 | 33.19 | 33.315 | 32.57 | 32.82 | 182,894 | -0.36% |
| 2026-08-04 | 31.38 | 33.2 | 31.28 | 32.94 | 327,332 | +5.92% |
| 2026-08-03 | 30.73 | 31.32 | 30.695 | 31.1 | 312,140 | +1.47% |
| 2026-07-31 | 30.92 | 31.095 | 30.38 | 30.65 | 563,688 | +0.10% |
| 2026-07-30 | 30.98 | 31.18 | 30.52 | 30.62 | 238,898 | +0.20% |
| 2026-07-29 | 32.39 | 32.39 | 30.47 | 30.56 | 339,721 | -6.29% |
| 2026-07-28 | 32.34 | 32.785 | 31.91 | 32.61 | 290,632 | +1.15% |
| 2026-07-27 | 33.1 | 33.57 | 32.01 | 32.24 | 292,223 | -1.35% |
| 2026-07-24 | 32.3 | 32.75 | 31.78 | 32.68 | 245,626 | +1.08% |
| 2026-07-23 | 31.26 | 32.59 | 31.133 | 32.33 | 313,723 | +1.99% |
| 2026-07-22 | 31.39 | 31.945 | 31.16 | 31.7 | 283,392 | +0.86% |
| 2026-07-21 | 32.2 | 32.575 | 31.295 | 31.43 | 406,176 | -1.32% |
| 2026-07-20 | 30.9 | 31.94 | 30.78 | 31.85 | 349,448 | +2.74% |
| 2026-07-17 | 31.25 | 31.78 | 29.79 | 31 | 529,468 | +3.26% |
| 2026-07-16 | 31.5 | 32.1 | 29.95 | 30.02 | 418,267 | +1.28% |
| 2026-07-15 | 29.56 | 29.93 | 29.28 | 29.64 | 268,717 | -0.10% |
| 2026-07-14 | 29.09 | 29.705 | 28.94 | 29.67 | 232,973 | +3.16% |
| 2026-07-13 | 29.19 | 29.45 | 28.54 | 28.76 | 210,760 | -1.74% |
| 2026-07-10 | 29.4 | 29.91 | 29.24 | 29.27 | 152,093 | -0.24% |
| 2026-07-09 | 29.26 | 29.56 | 28.96 | 29.34 | 229,068 | +1.24% |
| 2026-07-08 | 28.99 | 29.185 | 28.61 | 28.98 | 324,904 | -0.69% |
| 2026-07-07 | 29.48 | 29.52 | 28.89 | 29.18 | 206,891 | -1.62% |
| 2026-07-06 | 29.89 | 30.145 | 29.33 | 29.66 | 140,511 | -0.87% |
| 2026-07-02 | 30.35 | 30.66 | 29.5 | 29.92 | 221,396 | -1.38% |
| 2026-07-01 | 30.09 | 30.6 | 29.79 | 30.34 | 206,337 | +0.46% |
| 2026-06-30 | 30.12 | 30.25 | 29.55 | 30.2 | 404,441 | -0.07% |
| 2026-06-29 | 30.16 | 30.5 | 29.85 | 30.22 | 253,157 | -1.02% |
| 2026-06-26 | 30.68 | 30.99 | 30.28 | 30.53 | 816,056 | -1.52% |
| 2026-06-25 | 30 | 31.04 | 29.876 | 31 | 266,494 | +3.40% |
| 2026-06-24 | 28.83 | 30 | 28.83 | 29.98 | 280,471 | +4.10% |
| 2026-06-23 | 29.33 | 29.39 | 28.68 | 28.8 | 219,125 | -2.51% |
| 2026-06-22 | 29.23 | 29.71 | 29 | 29.54 | 359,454 | +1.55% |
| 2026-06-18 | 29.08 | 29.89 | 28.73 | 29.09 | 3,629,595 | +1.54% |
| 2026-06-17 | 28.86 | 29.37 | 28.45 | 28.65 | 495,291 | +0.21% |
| 2026-06-16 | 29.51 | 29.88 | 28.56 | 28.59 | 447,142 | -2.06% |
| 2026-06-15 | 29.2 | 29.47 | 28.38 | 29.19 | 329,469 | +1.04% |
| 2026-06-12 | 28.72 | 29.033 | 28.4 | 28.89 | 297,510 | +0.07% |
| 2026-06-11 | 27.99 | 28.9 | 27.54 | 28.9 | 311,989 | +3.88% |
| 2026-06-10 | 27.97 | 28.45 | 27.52 | 27.82 | 283,643 | -1.52% |
| 2026-06-09 | 28.37 | 28.74 | 27.39 | 28.25 | 317,836 | +1.00% |
| 2026-06-08 | 28.38 | 28.41 | 27.8 | 27.97 | 361,324 | -1.65% |
| 2026-06-05 | 28.93 | 29.08 | 28.44 | 28.44 | 182,783 | -1.18% |
| 2026-06-04 | 28.65 | 28.79 | 28.395 | 28.78 | 185,574 | +1.91% |
| 2026-06-03 | 28.15 | 28.485 | 28.05 | 28.24 | 184,982 | +0.32% |
| 2026-06-02 | 27.43 | 28.31 | 27.43 | 28.15 | 148,397 | +2.51% |
| 2026-06-01 | 27.31 | 27.54 | 26.76 | 27.46 | 220,550 | -0.11% |
| 2026-05-29 | 27.68 | 27.96 | 26.91 | 27.49 | 648,795 | -0.33% |
| 2026-05-28 | 27.43 | 27.84 | 27.345 | 27.58 | 189,838 | -0.47% |
| 2026-05-27 | 27.49 | 28 | 27.4 | 27.71 | 113,809 | +0.98% |
| 2026-05-26 | 26.81 | 27.71 | 26.8 | 27.44 | 184,302 | +3.24% |
| 2026-05-22 | 26.21 | 26.59 | 25.83 | 26.58 | 171,170 | +1.41% |
| 2026-05-21 | 25.59 | 26.23 | 25.418 | 26.21 | 172,246 | +1.35% |
| 2026-05-20 | 24.63 | 25.87 | 24.51 | 25.86 | 215,255 | +5.64% |
| 2026-05-19 | 25.3 | 25.44 | 24.48 | 24.48 | 162,776 | -4.26% |
| 2026-05-18 | 25.5 | 26.14 | 25.5 | 25.57 | 252,713 | -0.47% |
| 2026-05-15 | 26.56 | 26.82 | 25.516 | 25.69 | 176,199 | -3.96% |
| 2026-05-14 | 26.93 | 27.31 | 26.55 | 26.75 | 136,533 | +0.60% |
| 2026-05-13 | 26.31 | 26.6 | 25.91 | 26.59 | 171,467 | +1.26% |