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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	38.96	38.88	38.88	39.61	38.49	72,716
September 04, 2025	38.14	38.93	38.93	38.95	37.98	76,043
September 03, 2025	37.91	37.84	37.84	37.91	37.29	90,345
September 02, 2025	37.94	38.06	38.06	38.46	37.49	91,500
August 29, 2025	38.98	38.38	38.38	38.98	38.09	73,945
August 28, 2025	39.1	38.65	38.65	39.1	38.33	87,200
August 27, 2025	38.43	38.81	38.81	39.2	38.43	68,921
August 26, 2025	38.42	38.68	38.68	39.12	38.36	93,200
August 25, 2025	38.38	38.46	38.46	38.97	38.24	76,602
August 22, 2025	36.79	38.59	38.59	38.72	36.79	150,100
August 21, 2025	36.54	36.88	36.88	36.93	36.42	84,607
August 20, 2025	37.22	36.62	36.62	37.43	36.42	84,200
August 19, 2025	36.84	37.06	37.06	37.49	36.84	119,700
August 18, 2025	37.14	36.68	36.68	37.14	36.46	101,333
August 15, 2025	37.33	37.18	37.18	37.34	36.82	242,000
August 14, 2025	37.39	37.24	37.24	37.6	36.99	82,900
August 13, 2025	37.48	37.87	37.87	38.04	37.4	110,835
August 12, 2025	36.08	37.44	37.44	37.51	36.08	133,800
August 11, 2025	35.72	35.97	35.97	35.97	34.67	149,236
August 08, 2025	35.71	35.87	35.87	36.16	35.52	83,700
August 07, 2025	35.97	35.39	35.39	36.12	35.24	61,245
August 06, 2025	35.9	35.7	35.7	35.92	35.16	101,000
August 05, 2025	35.81	36.14	36.14	36.19	35.22	91,245
August 04, 2025	35.31	35.83	35.83	35.89	35.17	112,829
August 01, 2025	35.55	35.31	35.31	35.56	35.01	117,935
July 31, 2025	36.1	36.1	36.1	36.2	35.04	106,600
July 30, 2025	36.04	36.42	36.42	37.01	36.04	110,500
July 29, 2025	36.63	36.2	36.2	36.63	35.92	83,500
July 28, 2025	36.62	36.33	36.33	36.88	35.99	112,807
July 25, 2025	35.98	36.57	36.57	36.85	35.6	133,301
July 24, 2025	37.31	35.78	35.78	37.31	35.75	134,453
July 23, 2025	37.5	37.55	37.55	37.96	37.06	177,550
July 22, 2025	36.98	36.93	36.93	37.86	36.72	194,800
July 21, 2025	36.73	37.09	37.09	38.07	36.49	278,324
July 18, 2025	36.24	36.22	36.22	36.9	35.37	294,900
July 17, 2025	39.96	36.08	36.08	41.64	35.76	509,700
July 16, 2025	38.68	38.52	38.52	39	38.02	140,500
July 15, 2025	39.59	38.59	38.59	39.59	38.52	95,300
July 14, 2025	39.45	39.44	39.44	39.59	38.77	102,806
July 11, 2025	39.12	39.6	39.6	39.65	38.97	103,421
July 10, 2025	38.89	39.67	39.67	40.03	38.79	123,414
July 09, 2025	38.6	38.89	38.89	38.91	38.24	109,249
July 08, 2025	38.64	38.57	38.57	39.17	38.38	148,200
July 07, 2025	38.9	38.47	38.47	39.25	38.38	113,177
July 03, 2025	38.99	39.23	39.23	39.26	38.61	72,800
July 02, 2025	37.75	39.03	39.03	39.08	37.62	146,500
July 01, 2025	37.09	37.97	37.97	38.61	37.02	108,530
June 30, 2025	37.76	37.21	37.21	37.98	36.92	146,300
June 27, 2025	37.02	37.75	37.75	37.8	36.77	202,432
June 26, 2025	36.05	37.03	37.03	37.03	36.05	77,800
June 25, 2025	36.57	36.11	36.11	36.62	36	94,400
June 24, 2025	36.2	36.51	36.51	36.9	36.03	87,747
June 23, 2025	35.06	36.03	36.03	36.03	35.02	183,909
June 20, 2025	34.93	35.01	35.01	35.41	34.52	462,528
June 18, 2025	34.92	34.86	34.86	35.53	34.81	106,800
June 17, 2025	34.53	34.99	34.99	35.23	34.38	103,931
June 16, 2025	34.9	34.7	34.7	34.9	34.45	83,800
June 13, 2025	34.8	34.65	34.65	35.58	34.3	123,815
June 12, 2025	35.38	35.06	35.03	35.79	34.84	96,700
June 11, 2025	36.2	35.56	35.53	36.26	35.43	114,902

Insteel Industries, Inc. (IIIN) NYSE