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 $1,393.42 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,018.78, while $1000 invested 1 year ago would be worth $829.62. This corresponds to total returns of 39.34%, 1.88%, -17.04%, respectively, with annualized returns of 3.37%, 0.37%, -17.04%.

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
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
August 14, 2026	32.58	32.62	32.62	32.96	32.55	111,924
August 13, 2026	33.13	32.76	32.76	33.13	32.32	120,442
August 12, 2026	33.01	32.82	32.82	33.12	32.17	148,563
August 11, 2026	32.66	32.71	32.71	33.13	32.64	0
August 10, 2026	32.29	32.34	32.34	32.42	31.86	137,121
August 07, 2026	32.3	32.29	32.29	32.79	32.24	102,681
August 06, 2026	32.62	32.33	32.33	32.93	32.33	129,963
August 05, 2026	33.19	32.82	32.82	33.32	32.57	182,892
August 04, 2026	31.38	32.94	32.94	33.2	31.28	322,681
August 03, 2026	30.73	31.1	31.1	31.32	30.7	312,140
July 31, 2026	30.92	30.65	30.65	31.1	30.38	563,688
July 30, 2026	30.98	30.62	30.62	31.18	30.52	238,897
July 29, 2026	32.39	30.56	30.56	32.39	30.47	339,720
July 28, 2026	32.34	32.61	32.61	32.78	31.91	290,632
July 27, 2026	33.1	32.24	32.24	33.57	32.01	292,222
July 23, 2026	31.26	32.33	32.33	32.59	31.13	313,624
July 22, 2026	31.39	31.7	31.7	31.95	31.16	283,388
July 21, 2026	32.2	31.43	31.43	32.58	31.3	406,145
July 20, 2026	30.9	31.85	31.85	31.94	30.78	349,435
July 17, 2026	31.25	31	31	31.78	29.79	529,463
July 16, 2026	31.5	30.02	30.02	32.1	29.95	418,217
July 15, 2026	29.56	29.64	29.64	29.91	29.28	264,477
July 14, 2026	29.09	29.67	29.67	29.71	28.94	214,251
July 13, 2026	29.19	28.76	28.76	29.45	28.54	210,752
July 10, 2026	29.4	29.27	29.27	29.91	29.24	152,092
July 09, 2026	29.26	29.34	29.34	29.56	28.96	229,066
July 08, 2026	28.99	28.98	28.98	29.19	28.61	324,901
July 07, 2026	29.48	29.18	29.18	29.52	28.89	206,891
July 06, 2026	29.89	29.66	29.66	30.15	29.33	131,848
July 02, 2026	30.35	29.92	29.92	30.66	29.5	210,093
July 01, 2026	30.09	30.34	30.34	30.6	29.79	202,716
June 30, 2026	30.12	30.2	30.2	30.25	29.55	404,436
June 29, 2026	30.16	30.22	30.22	30.5	29.85	247,054
June 26, 2026	30.68	30.53	30.53	30.99	30.28	816,031
June 25, 2026	30	31	31	31.04	29.88	263,159
June 24, 2026	28.83	29.98	29.98	30	28.83	280,454
June 23, 2026	29.33	28.8	28.8	29.39	28.68	219,125
June 22, 2026	29.23	29.54	29.54	29.71	29	342,374
June 18, 2026	29.08	29.09	29.09	29.89	28.73	3.63M
June 17, 2026	28.86	28.65	28.65	29.37	28.45	455,410
June 16, 2026	29.51	28.59	28.59	29.88	28.56	441,040
June 15, 2026	29.2	29.19	29.19	29.47	28.38	316,790
June 12, 2026	28.72	28.89	28.89	29.03	28.4	294,155
June 11, 2026	27.99	28.9	28.9	28.9	27.54	311,951
June 10, 2026	27.97	27.82	27.82	28.45	27.52	283,643
June 09, 2026	28.37	28.25	28.25	28.74	27.39	308,081
June 08, 2026	28.38	27.97	27.97	28.41	27.8	361,209
June 05, 2026	28.93	28.44	28.44	29.08	28.44	0
June 04, 2026	28.65	28.78	28.78	28.79	28.4	185,570
June 03, 2026	28.15	28.24	28.24	28.45	28.05	183,171
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