Insteel Industries, Inc. (IIIN) NYSE

Currency In USD

IIIN Historical Return

If you invested $1000 in Insteel Industries, Inc. (IIIN) 10 years ago, it would be worth $1,429.9 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,162.89, while $1000 invested 1 year ago would be worth $768.44. This corresponds to total returns of 42.99%, 16.29%, -23.16%, respectively, with annualized returns of 3.64%, 3.06%, -23.16%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IIIN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	29.4	29.27	29.27	29.91	29.24	152,092
July 09, 2026	29.26	29.34	29.34	29.56	28.96	229,066
July 08, 2026	28.99	28.98	28.98	29.19	28.61	324,901
July 07, 2026	29.48	29.18	29.18	29.52	28.89	206,891
July 06, 2026	29.89	29.66	29.66	30.15	29.33	131,848
July 02, 2026	30.35	29.92	29.92	30.66	29.5	210,093
July 01, 2026	30.09	30.34	30.34	30.6	29.79	202,716
June 30, 2026	30.12	30.2	30.2	30.25	29.55	404,436
June 29, 2026	30.16	30.22	30.22	30.5	29.85	247,054
June 26, 2026	30.68	30.53	30.53	30.99	30.28	816,031
June 25, 2026	30	31	31	31.04	29.88	263,159
June 24, 2026	28.83	29.98	29.98	30	28.83	280,454
June 23, 2026	29.33	28.8	28.8	29.39	28.68	219,125
June 22, 2026	29.23	29.54	29.54	29.71	29	342,374
June 18, 2026	29.08	29.09	29.09	29.89	28.73	3.63M
June 17, 2026	28.86	28.65	28.65	29.37	28.45	455,410
June 16, 2026	29.51	28.59	28.59	29.88	28.56	441,040
June 15, 2026	29.2	29.19	29.19	29.47	28.38	316,790
June 12, 2026	28.72	28.89	28.89	29.03	28.4	294,155
June 11, 2026	27.99	28.9	28.9	28.9	27.54	311,951
June 10, 2026	27.97	27.82	27.82	28.45	27.52	283,643
June 09, 2026	28.37	28.25	28.25	28.74	27.39	308,081
June 08, 2026	28.38	27.97	27.97	28.41	27.8	361,209
June 05, 2026	28.93	28.44	28.44	29.08	28.44	0
June 04, 2026	28.65	28.78	28.78	28.79	28.4	185,570
June 03, 2026	28.15	28.24	28.24	28.45	28.05	183,171
June 02, 2026	27.43	28.15	28.15	28.31	27.43	146,070
June 01, 2026	27.31	27.46	27.46	27.54	26.76	220,542
May 29, 2026	27.68	27.49	27.49	27.96	26.91	648,705
May 28, 2026	27.43	27.58	27.58	27.84	27.35	186,608
May 27, 2026	27.49	27.71	27.71	28	27.4	113,778
May 26, 2026	26.81	27.44	27.44	27.71	26.8	181,313
May 22, 2026	26.21	26.58	26.58	26.59	25.83	24,605
May 21, 2026	25.59	26.21	26.21	26.23	25.42	172,195
May 20, 2026	24.63	25.86	25.86	25.87	24.51	203,386
May 19, 2026	25.3	24.48	24.48	25.44	24.48	162,668
May 18, 2026	25.5	25.57	25.57	26.14	25.5	216,314
May 15, 2026	26.56	25.69	25.69	26.82	25.52	176,195
May 14, 2026	26.93	26.75	26.75	27.31	26.55	131,798
May 13, 2026	26.31	26.59	26.59	26.6	25.91	171,467
May 12, 2026	26.73	26.26	26.26	26.79	25.88	156,546
May 11, 2026	26.97	27	27	27.25	26.73	188,082
May 08, 2026	27.34	26.97	26.97	27.45	26.83	158,435
May 07, 2026	26.75	27.12	27.12	27.53	26.66	266,497
May 06, 2026	26.71	26.71	26.71	27.16	26.53	147,468
May 05, 2026	25.88	26.49	26.49	26.95	25.76	184,539
May 04, 2026	26.07	25.73	25.73	26.6	25.48	221,024
May 01, 2026	26.18	26.4	26.4	26.4	25.65	346,055
April 30, 2026	25.58	26.18	26.18	26.46	25.48	265,889
April 29, 2026	25.04	25.65	25.65	25.84	25.04	252,467
April 28, 2026	25.61	25.31	25.31	25.75	25.02	168,940
April 27, 2026	25.34	25.64	25.64	26.21	25.32	215,367
April 24, 2026	25.59	25.24	25.24	26.03	24.83	251,814
April 23, 2026	25.21	25.72	25.72	25.86	25.15	300,543
April 22, 2026	24.72	25.02	25.02	25.41	24.67	271,904
April 21, 2026	25.73	24.71	24.71	26.11	24.35	535,263
April 20, 2026	25.9	24.95	24.95	26.47	24.66	749,586
April 17, 2026	29.16	26.22	26.22	29.63	26.16	774,337
April 16, 2026	30	28.51	28.51	31.69	28.51	828,382
April 15, 2026	37.33	36.6	36.6	37.49	36.54	148,901