Insteel Industries, Inc. - IIIN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	31.4	31.41	31.39	31.67	31.23	81,939
December 03, 2025	30.71	31.42	31.42	31.6	30.63	106,700
December 02, 2025	30.45	30.51	30.51	30.64	30.19	86,700
December 01, 2025	30.34	30.42	30.42	30.59	30.24	129,501
November 28, 2025	30.85	30.58	30.58	30.85	30.26	71,047
November 26, 2025	31.4	31.66	30.63	32.14	31.4	199,208
November 25, 2025	31.03	31.6	30.57	31.91	31.03	115,024
November 24, 2025	30.64	30.79	29.79	30.88	30	122,924
November 21, 2025	30.03	30.66	30.66	31.01	29.82	146,621
November 20, 2025	30.68	30.08	30.08	30.82	30.02	93,500
November 19, 2025	30.77	30.44	30.44	30.79	30.33	82,000
November 18, 2025	30.36	30.63	30.63	30.81	30.11	107,900
November 17, 2025	31.86	30.38	30.38	31.86	30.2	129,100
November 14, 2025	32.06	31.93	31.93	32.38	31.56	110,700
November 13, 2025	32.42	32.28	32.28	32.5	32	104,844
November 12, 2025	32.15	32.36	32.36	32.87	32.13	142,265
November 11, 2025	31.75	31.84	31.84	31.93	31.49	87,600
November 10, 2025	31.51	31.7	31.7	31.79	31.09	82,646
November 07, 2025	31.21	31.32	31.32	31.55	31	79,143
November 06, 2025	32.09	31.27	31.27	32.09	31.07	111,927
November 05, 2025	31.49	32.01	32.01	32.07	31.34	98,900
November 04, 2025	30.99	31.35	31.35	31.54	30.77	111,248
November 03, 2025	31.06	31.2	31.2	31.2	30.04	190,623
October 31, 2025	31.08	31.24	31.24	31.81	30.76	139,300
October 30, 2025	31.08	31.28	31.28	31.44	30.47	182,509
October 29, 2025	30.66	31.13	31.13	31.76	30.61	172,634
October 28, 2025	30.55	30.86	30.86	30.99	30.01	194,100
October 27, 2025	30.81	30.62	30.62	31.31	30.55	137,342
October 24, 2025	31.04	30.81	30.81	31.43	30.74	144,400
October 23, 2025	31.12	30.79	30.79	31.25	30.75	145,926
October 22, 2025	31.38	31.11	31.11	31.96	30.85	142,735
October 21, 2025	31.15	31.47	31.47	31.79	30.68	164,700
October 20, 2025	30.95	31.15	31.15	31.19	30.16	190,700
October 17, 2025	30.46	30.86	30.86	31.48	29.89	239,401
October 16, 2025	36	30.32	30.32	36	29.83	604,218
October 15, 2025	37.39	37.54	37.54	37.9	36.95	162,022
October 14, 2025	35.93	37.12	37.12	37.43	35.93	177,111
October 13, 2025	37.66	36.43	36.43	37.8	36.4	117,000
October 10, 2025	38.14	36.9	36.9	38.53	36.81	69,400
October 09, 2025	38.66	38.08	38.08	38.73	37.98	60,208
October 08, 2025	38.5	38.68	38.68	38.8	37.92	59,500
October 07, 2025	38.41	38.15	38.15	38.79	37.91	81,000
October 06, 2025	38.94	38.42	38.42	39.03	38.01	94,000
October 03, 2025	38.31	38.81	38.81	39.22	38.31	92,300
October 02, 2025	38.46	38.22	38.22	38.6	37.97	81,900
October 01, 2025	38.01	38.48	38.48	38.84	37.8	73,159
September 30, 2025	37.77	38.34	38.34	38.37	37.72	64,707
September 29, 2025	38.66	37.9	37.9	38.66	37.87	69,247
September 26, 2025	38.41	38.49	38.49	38.53	38.07	63,100
September 25, 2025	38.25	38.27	38.27	38.5	38.11	65,302
September 24, 2025	38.92	38.62	38.62	39.21	38.23	79,500
September 23, 2025	38.81	38.83	38.83	39.13	38.64	69,300
September 22, 2025	38.53	38.81	38.81	38.95	38.06	68,000
September 19, 2025	39.57	38.5	38.5	39.57	38.37	223,700
September 18, 2025	38.33	39.34	39.34	39.41	37.88	93,009
September 17, 2025	38.48	38.28	38.28	39.91	38.21	123,800
September 16, 2025	38.58	38.49	38.49	38.95	37.99	90,600
September 15, 2025	38.79	38.65	38.65	38.93	38.55	75,500
September 12, 2025	39.41	38.6	38.6	39.41	38.44	70,425
September 11, 2025	38.49	39.5	39.47	39.56	38.49	106,842

Insteel Industries, Inc. (IIIN) NYSE