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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.42	38.08	38.08	38.35	37.25	146,927
February 19, 2026	36.82	37.37	37.37	37.75	36.58	150,200
February 18, 2026	37.33	37.06	37.06	37.68	36.8	76,141
February 17, 2026	37.54	37.31	37.31	37.57	36.7	86,700
February 13, 2026	36.72	37.58	37.58	37.72	36.54	93,100
February 12, 2026	37.15	36.81	36.81	37.6	36.45	116,526
February 11, 2026	37.27	37.14	37.14	37.49	36.62	96,249
February 10, 2026	37.45	37	37	37.54	36.87	129,200
February 09, 2026	36.69	37.3	37.3	37.45	36.52	94,601
February 06, 2026	36.48	36.61	36.61	37.01	36.18	141,800
February 05, 2026	36.01	36.13	36.13	36.28	35.53	131,616
February 04, 2026	35.67	36.06	36.06	36.26	35.23	153,697
February 03, 2026	34.31	35.14	35.14	35.35	34.31	169,300
February 02, 2026	33.23	34.43	34.43	34.49	33.01	131,822
January 30, 2026	32.7	33.14	33.14	33.48	32.65	226,849
January 29, 2026	32.3	32.88	32.88	32.95	32.3	119,600
January 28, 2026	32.27	32.08	32.08	32.57	31.8	120,800
January 27, 2026	32.67	32.33	32.33	32.89	32.24	86,600
January 26, 2026	33.42	32.81	32.81	33.45	31.94	141,100
January 23, 2026	34.2	33.06	33.06	34.2	32.98	170,500
January 22, 2026	33.36	34.06	34.06	34.35	33.1	165,800
January 21, 2026	34.2	33.15	33.15	34.2	32.64	177,612
January 20, 2026	33.62	33.85	33.85	34.34	33	351,900
January 16, 2026	32.35	34.34	34.34	34.46	32.35	437,080
January 15, 2026	31.37	32.2	32.2	33.45	30.49	372,700
January 14, 2026	33.58	33.7	33.7	34.29	33.39	216,700
January 13, 2026	33.77	33.54	33.54	33.86	33.39	94,505
January 12, 2026	32.91	33.64	33.64	33.84	32.91	98,010
January 09, 2026	33	33.15	33.15	33.56	32.7	96,348
January 08, 2026	31.73	32.89	32.89	33.02	31.73	114,600
January 07, 2026	32.6	31.92	31.92	32.8	31.71	100,723
January 06, 2026	32.22	32.67	32.67	33.33	31.91	134,704
January 05, 2026	32.4	32.55	32.55	33.28	32.4	119,344
January 02, 2026	31.81	32.41	32.41	32.43	31.67	103,200
December 31, 2025	32.26	31.67	31.67	32.29	31.53	99,434
December 30, 2025	32.17	32.28	32.28	32.41	32.12	103,700
December 29, 2025	32.48	32.2	32.2	32.48	31.93	76,000
December 26, 2025	32.32	32.46	32.46	32.63	32.16	78,618
December 24, 2025	32	32.25	32.25	32.64	31.92	49,121
December 23, 2025	31.21	32.05	32.05	32.22	31.01	115,226
December 22, 2025	31.75	31.68	31.68	31.95	31.52	104,700
December 19, 2025	32.54	31.71	31.71	32.73	31.53	641,300
December 18, 2025	33.49	32.95	32.95	33.95	32.93	139,134
December 17, 2025	33.18	33.13	33.13	33.74	32.86	129,605
December 16, 2025	32.86	33.32	33.32	33.39	31.89	139,500
December 15, 2025	32.97	32.8	32.8	33.01	32.64	128,000
December 12, 2025	33.33	32.78	32.78	33.68	32.66	94,648
December 11, 2025	32.64	33.22	33.22	33.28	32.53	117,400
December 10, 2025	31.93	32.51	32.51	32.97	31.93	190,235
December 09, 2025	31.64	32.06	32.06	32.21	31.34	80,175
December 08, 2025	31.95	31.41	31.41	32.24	31.41	114,914
December 05, 2025	31.36	31.67	31.67	31.69	31.16	73,200
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

Insteel Industries, Inc. (IIIN) NYSE