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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	30.03	30.66	30.66	31.01	29.82	146,621
November 20, 2025	30.68	30.08	30.08	30.82	30.02	93,500
November 19, 2025	30.77	30.44	30.44	30.79	30.33	82,000
November 18, 2025	30.36	30.63	30.63	30.81	30.11	107,900
November 17, 2025	31.86	30.38	30.38	31.86	30.2	129,100
November 14, 2025	32.06	31.93	31.93	32.38	31.56	110,700
November 13, 2025	32.42	32.28	32.28	32.5	32	104,844
November 12, 2025	32.15	32.36	32.36	32.87	32.13	142,265
November 11, 2025	31.75	31.84	31.84	31.93	31.49	87,600
November 10, 2025	31.51	31.7	31.7	31.79	31.09	82,646
November 07, 2025	31.21	31.32	31.32	31.55	31	79,143
November 06, 2025	32.09	31.27	31.27	32.09	31.07	111,927
November 05, 2025	31.49	32.01	32.01	32.07	31.34	98,900
November 04, 2025	30.99	31.35	31.35	31.54	30.77	111,248
November 03, 2025	31.06	31.2	31.2	31.2	30.04	190,623
October 31, 2025	31.08	31.24	31.24	31.81	30.76	139,300
October 30, 2025	31.08	31.28	31.28	31.44	30.47	182,509
October 29, 2025	30.66	31.13	31.13	31.76	30.61	172,634
October 28, 2025	30.55	30.86	30.86	30.99	30.01	194,100
October 27, 2025	30.81	30.62	30.62	31.31	30.55	137,342
October 24, 2025	31.04	30.81	30.81	31.43	30.74	144,400
October 23, 2025	31.12	30.79	30.79	31.25	30.75	145,926
October 22, 2025	31.38	31.11	31.11	31.96	30.85	142,735
October 21, 2025	31.15	31.47	31.47	31.79	30.68	164,700
October 20, 2025	30.95	31.15	31.15	31.19	30.16	190,700
October 17, 2025	30.46	30.86	30.86	31.48	29.89	239,401

Insteel Industries, Inc. (IIIN) NYSE