Insteel Industries, Inc. (IIIN) NYSE

28.15

+0.69(+2.51%)

Updated at June 02 04:00PM

Currency In USD

IIIN Historical Return

If you invested $1000 in Insteel Industries, Inc. (IIIN) 10 years ago, it would be worth $1,562.15 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,093.2, while $1000 invested 1 year ago would be worth $829.4. This corresponds to total returns of 56.22%, 9.32%, -17.06%, respectively, with annualized returns of 4.56%, 1.8%, -17.06%.

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
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
April 14, 2026	37.22	37.59	37.59	37.87	37.11	164,808
April 13, 2026	36.44	37.22	37.22	37.26	35.96	108,955
April 10, 2026	36.3	36.43	36.43	36.69	35.81	86,058
April 09, 2026	35.23	36.07	36.07	36.15	35.23	86,473
April 08, 2026	35.09	35.39	35.39	35.53	34.81	124,993
April 07, 2026	33.55	33.73	33.73	33.77	33.06	99,400
April 06, 2026	33.6	33.6	33.6	33.92	32.89	83,404
April 02, 2026	33.59	33.81	33.81	33.96	33.06	58,025
April 01, 2026	33.87	34.16	34.16	34.62	33.74	64,197
March 31, 2026	33.18	33.61	33.61	34.01	32.55	127,813
March 30, 2026	33.35	32.79	32.79	33.35	32.54	121,454
March 27, 2026	33.15	32.99	32.99	33.52	32.84	105,678
March 26, 2026	33.96	33.47	33.47	34.05	33.25	97,802
March 25, 2026	33.62	33.86	33.86	33.98	33.06	77,944
March 24, 2026	31.82	33.32	33.32	33.57	31.82	120,928
March 23, 2026	31.57	32.35	32.35	32.73	31.34	178,540
March 20, 2026	31.49	30.61	30.61	31.64	30.07	1.14M
March 19, 2026	31.37	31.21	31.21	31.62	30.51	206,191
March 18, 2026	31.8	31.8	31.8	32.3	31.51	215,930
March 17, 2026	32.21	32.25	32.25	32.41	31.64	143,787
March 16, 2026	32.02	31.9	31.9	32.02	31.58	114,740
March 13, 2026	31.84	31.53	31.53	32.02	31.13	130,651
March 12, 2026	32.25	31.74	31.71	32.63	31.48	151,812
March 11, 2026	33.05	32.79	32.76	33.47	32.64	135,235
March 10, 2026	32.87	33.12	33.09	33.62	32.66	137,697
March 09, 2026	33.41	33.25	33.22	33.45	32.34	106,642