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 $1,238.85 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $820.84, while $1000 invested 1 year ago would be worth $893.4. This corresponds to total returns of 23.88%, -17.92%, -10.66%, respectively, with annualized returns of 2.16%, -3.87%, -10.66%.

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
November 10, 2026	27.45	27.49	27.49	27.8	27.26	97,554
November 09, 2026	27.37	27.84	27.84	28.05	27.16	140,968
November 06, 2026	27.05	26.74	26.74	27.17	26.69	128,461
November 05, 2026	28.89	26.94	26.94	28.89	26.93	164,335
November 04, 2026	28.92	28.91	28.91	29.48	28.21	151,176
November 03, 2026	29.16	28.56	28.56	29.54	28.46	95,643
November 02, 2026	29.23	28.84	28.84	29.33	28.63	126,754
October 30, 2026	28.86	28.45	28.45	29.11	28.2	135,547
October 29, 2026	28.39	28.96	28.96	29.2	28.39	166,129
October 28, 2026	28.43	28.23	28.23	28.44	27.53	177,223
October 27, 2026	28.39	28.33	28.33	28.39	27.77	211,835
October 26, 2026	27.81	28.04	28.04	28.45	27.48	264,309
October 23, 2026	29.8	27.77	27.77	29.85	27.33	263,026
October 22, 2026	29.93	30.3	30.3	31.11	29.26	245,751
October 21, 2026	30.59	30.39	30.39	30.73	30.11	180,985
October 20, 2026	29.39	30.29	30.29	30.78	29.31	335,561
October 19, 2026	29.94	29.53	29.53	29.94	29.36	113,611
October 16, 2026	29.85	29.66	29.66	30.31	29.36	146,780
October 15, 2026	29.73	29.67	29.67	30.17	29.59	134,795
October 14, 2026	29.94	29.75	29.75	30.28	29.52	134,795
October 13, 2026	29.98	30.36	30.36	30.41	29.74	161,874
October 12, 2026	29.26	29.92	29.92	30.05	29.22	161,308
October 09, 2026	29.67	29.5	29.5	29.67	29.2	105,865
October 08, 2026	29.43	29.5	29.5	29.74	29.3	107,843
October 07, 2026	29.77	29.59	29.59	29.79	29.27	114,706
October 06, 2026	29.95	30.17	30.17	30.37	29.87	112,650
October 05, 2026	29.49	29.77	29.77	29.9	28.99	101,289
October 02, 2026	29.52	29.56	29.56	29.86	29.42	121,800
October 01, 2026	29.05	29.04	29.04	29.19	28.57	186,009
September 30, 2026	29.18	29.13	29.13	29.29	28.8	134,228
September 29, 2026	29.39	29.09	29.09	29.63	28.8	155,333
September 28, 2026	29.35	29.29	29.29	29.73	29.07	129,671
September 25, 2026	29.23	29.48	29.48	29.81	29.16	120,327
September 24, 2026	29.49	29.13	29.13	29.54	28.84	140,384
September 23, 2026	29.91	29.53	29.53	30.04	29.47	110,398
September 22, 2026	30.29	30.09	30.09	30.62	29.9	114,320
September 21, 2026	29.71	29.83	29.83	30.22	29.71	131,855
September 18, 2026	29.94	29.66	29.66	29.94	29.32	265,748
September 17, 2026	30.59	30.08	30.08	30.59	30.04	119,901
September 16, 2026	30.19	30.25	30.25	30.9	30.12	141,428
September 15, 2026	29.62	30	30	30.04	29.58	127,809
September 11, 2026	30.77	30.61	30.61	30.94	30.42	78,253
September 10, 2026	30.37	30.45	30.45	30.64	30.02	97,723
September 09, 2026	30.65	30.72	30.72	30.96	30.39	107,915
September 08, 2026	31.17	30.66	30.66	31.35	30.65	128,692
September 04, 2026	30.81	31.26	31.26	31.35	30.81	82,838
September 03, 2026	30.75	31.05	31.05	31.11	30.01	146,478
September 02, 2026	30.24	30.34	30.34	30.79	30.09	123,202
September 01, 2026	29.71	30.07	30.07	30.08	29.56	162,728
August 31, 2026	30.47	30.1	30.1	30.55	30.06	119,652
August 28, 2026	30.86	30.49	30.49	31.09	30.1	156,393
August 27, 2026	30.29	30.64	30.64	30.82	30.03	187,779
August 26, 2026	30.55	30.51	30.51	30.67	30.34	104,814
August 25, 2026	30.24	30.43	30.43	30.46	29.69	130,110
August 24, 2026	31.05	30.24	30.24	31.2	30.09	136,568
August 21, 2026	30.7	30.92	30.92	31.03	30.33	261,295
August 20, 2026	30.77	30.36	30.36	31.08	30.31	178,668
August 19, 2026	32.44	31.21	31.21	32.46	31.19	199,881
August 18, 2026	32.91	32.03	32.03	32.91	31.9	136,227
August 17, 2026	32.47	32.82	32.82	32.89	32.33	102,010