Dark

IIIN
Insteel Industries, Inc.
stock NYSE

At Close

Aug 14, 2026 3:59:52 PM EDT

32.68USD-0.244%(-0.08)111,926

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-32.76)0

After-hours

Aug 14, 2026 4:10:30 PM EDT

32.62USD-0.184%(-0.06)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	32.5800	32.9600	32.550000	32.6200	-0.427%	111,926	0.000%
2026-08-13	33.1300	33.1300	32.320000	32.7600	-0.183%	120,442	-0.427%
2026-08-12	33.0100	33.1200	32.170000	32.8200	+0.336%	148,564	-0.609%
2026-08-11	32.6600	33.1300	32.640000	32.7100	+1.144%	152,215	-0.275%
2026-08-10	32.2900	32.4150	31.855000	32.3400	+0.155%	137,123	+0.866%
2026-08-07	32.3000	32.7900	32.235000	32.2900	-0.124%	102,681	+1.022%
2026-08-06	32.6200	32.9299	32.330000	32.3300	-1.493%	150,612	+0.897%
2026-08-05	33.1900	33.3150	32.570000	32.8200	-0.364%	182,894	-0.609%
2026-08-04	31.3800	33.2000	31.280000	32.9400	+5.916%	327,333	-0.971%
2026-08-03	30.7300	31.3200	30.695000	31.1000	+1.468%	312,141	+4.887%
2026-07-31	30.9200	31.0950	30.380000	30.6500	+0.098%	563,688	+6.427%
2026-07-30	30.9800	31.1799	30.520000	30.6200	+0.196%	238,898	+6.532%
2026-07-29	32.3900	32.3900	30.470000	30.5600	-6.286%	339,721	+6.741%
2026-07-28	32.3400	32.7850	31.910000	32.6100	+1.148%	290,633	+0.031%
2026-07-27	33.1000	33.5700	32.010000	32.2400	-1.346%	292,223	+1.179%
2026-07-24	32.3000	32.7500	31.780000	32.6800	+1.083%	245,626	-0.184%
2026-07-23	31.2600	32.5900	31.132500	32.3300	+1.987%	313,724	+0.897%
2026-07-22	31.3900	31.9450	31.160000	31.7000	+0.859%	283,392	+2.902%
2026-07-21	32.2000	32.5750	31.295000	31.4300	-1.319%	406,176	+3.786%
2026-07-20	30.9000	31.9400	30.780000	31.8500	+2.742%	349,448	+2.418%
2026-07-17	31.2500	31.7800	29.790000	31.0000	+3.264%	529,468	+5.226%
2026-07-16	31.5000	32.1000	29.950000	30.0200	+1.282%	418,268	+8.661%
2026-07-15	29.5600	29.9300	29.280000	29.6400	-0.101%	268,717	+10.054%
2026-07-14	29.0900	29.7050	28.940000	29.6700	+3.164%	232,973	+9.943%
2026-07-13	29.1900	29.4500	28.540000	28.7600	-1.742%	210,760	+13.421%
2026-07-10	29.4000	29.9099	29.240000	29.2700	-0.239%	152,093	+11.445%
2026-07-09	29.2600	29.5600	28.960000	29.3400	+1.242%	229,069	+11.179%
2026-07-08	28.9900	29.1850	28.610000	28.9800	-0.685%	324,904	+12.560%
2026-07-07	29.4800	29.5200	28.890000	29.1800	-1.618%	206,892	+11.789%
2026-07-06	29.8900	30.1450	29.330000	29.6600	-0.869%	140,511	+9.980%
2026-07-02	30.3500	30.6600	29.500000	29.9200	-1.384%	221,396	+9.024%
2026-07-01	30.0900	30.6000	29.790100	30.3400	+0.464%	206,338	+7.515%
2026-06-30	30.1200	30.2500	29.550000	30.2000	-0.066%	404,441	+8.013%
2026-06-29	30.1600	30.5000	29.850000	30.2200	-1.015%	253,158	+7.942%
2026-06-26	30.6800	30.9900	30.280000	30.5300	-1.516%	816,056	+6.846%
2026-06-25	30.0000	31.0400	29.876100	31.0000	+3.402%	266,495	+5.226%
2026-06-24	28.8300	30.0000	28.830000	29.9800	+4.097%	280,472	+8.806%
2026-06-23	29.3300	29.3900	28.680000	28.8000	-2.505%	219,125	+13.264%
2026-06-22	29.2300	29.7100	29.000000	29.5400	+1.547%	359,454	+10.427%
2026-06-18	29.0800	29.8900	28.730000	29.0900	+1.536%	3,629,595	+12.135%
2026-06-17	28.8600	29.3700	28.450000	28.6500	+0.210%	495,292	+13.857%
2026-06-16	29.5100	29.8800	28.560000	28.5900	-2.055%	447,142	+14.096%
2026-06-15	29.2000	29.4700	28.380000	29.1900	+1.038%	329,469	+11.751%
2026-06-12	28.7200	29.0325	28.400000	28.8900	-0.035%	297,511	+12.911%
2026-06-11	27.9900	28.9000	27.540000	28.9000	+3.882%	311,989	+12.872%
2026-06-10	27.9700	28.4500	27.520000	27.8200	-1.522%	283,643	+17.254%
2026-06-09	28.3700	28.7400	27.390000	28.2500	+1.001%	317,837	+15.469%
2026-06-08	28.3800	28.4100	27.800000	27.9700	-1.653%	361,325	+16.625%
2026-06-05	28.9300	29.0800	28.440000	28.4400	-1.181%	182,783	+14.698%
2026-06-04	28.6500	28.7900	28.395000	28.7800	+1.912%	185,575	+13.343%
2026-06-03	28.1500	28.4850	28.050200	28.2400	+0.320%	184,983	+15.510%
2026-06-02	27.4300	28.3100	27.430000	28.1500	+2.513%	148,398	+15.879%
2026-06-01	27.3100	27.5400	26.760000	27.4600	-0.109%	220,550	+18.791%
2026-05-29	27.6800	27.9600	26.910000	27.4900	-0.326%	648,795	+18.661%
2026-05-28	27.4300	27.8400	27.345000	27.5800	-0.469%	189,838	+18.274%
2026-05-27	27.4900	28.0000	27.400000	27.7100	+0.984%	113,809	+17.719%
2026-05-26	26.8100	27.7100	26.800000	27.4400	+3.236%	184,302	+18.878%
2026-05-22	26.2100	26.5900	25.830000	26.5800	+1.412%	171,170	+22.724%
2026-05-21	25.5900	26.2300	25.417623	26.2100	+1.353%	172,155	+24.456%
2026-05-20	24.6300	25.8700	24.510000	25.8600	+5.637%	215,255	+26.141%
2026-05-19	25.3000	25.4400	24.480000	24.4800	-4.263%	162,776	+33.252%
2026-05-18	25.5000	26.1400	25.500000	25.5700	-0.467%	252,714	+27.571%
2026-05-15	26.5600	26.8200	25.515900	25.6900	-3.963%	176,200	+26.975%
2026-05-14	26.9300	27.3100	26.550000	26.7500	+0.602%	136,533	+21.944%
2026-05-13	26.3100	26.6000	25.910000	26.5900	+1.257%	171,468	+22.678%
2026-05-12	26.7300	26.7900	25.880000	26.2600	-2.741%	158,081	+24.219%
2026-05-11	26.9700	27.2500	26.730000	27.0000	+0.111%	194,882	+20.815%
2026-05-08	27.3400	27.4500	26.830000	26.9700	-0.553%	159,545	+20.949%
2026-05-07	26.7500	27.5300	26.660000	27.1200	+1.535%	267,227	+20.280%
2026-05-06	26.7100	27.1600	26.530000	26.7100	+0.831%	157,840	+22.127%
2026-05-05	25.8800	26.9500	25.765000	26.4900	+2.954%	218,063	+23.141%
2026-05-04	26.0700	26.6000	25.480000	25.7300	-2.538%	229,523	+26.778%
2026-05-01	26.1800	26.4000	25.650000	26.4000	+0.840%	352,660	+23.561%
2026-04-30	25.5800	26.4600	25.475000	26.1800	+2.066%	273,030	+24.599%
2026-04-29	25.0400	25.8600	25.040000	25.6500	+1.343%	316,466	+27.173%
2026-04-28	25.6100	25.7450	25.020000	25.3100	-1.287%	206,246	+28.882%
2026-04-27	25.3400	26.2100	25.320000	25.6400	+1.585%	217,318	+27.223%
2026-04-24	25.5900	26.1500	24.830000	25.2400	-1.866%	336,137	+29.239%
2026-04-23	25.2100	25.8600	25.150000	25.7200	+2.798%	300,593	+26.827%
2026-04-22	24.7200	25.4099	24.665000	25.0200	+1.255%	276,424	+30.376%
2026-04-21	25.7300	26.1050	24.350000	24.7100	-0.962%	535,783	+32.011%
2026-04-20	25.9000	26.4700	24.660000	24.9500	-4.844%	788,765	+30.741%
2026-04-17	29.1600	29.6300	26.160000	26.2200	-8.032%	790,293	+24.409%
2026-04-16	30.0000	31.6900	28.510000	28.5100	-22.104%	830,677	+14.416%
2026-04-15	37.3300	37.4899	36.540000	36.6000	-2.634%	149,056	-10.874%
2026-04-14	37.2200	37.8700	37.110000	37.5900	+0.994%	164,809	-13.222%
2026-04-13	36.4400	37.2600	35.960000	37.2200	+2.169%	108,960	-12.359%
2026-04-10	36.3000	36.7700	35.810000	36.4300	+0.998%	106,411	-10.458%
2026-04-09	35.2300	36.1500	35.230000	36.0700	+1.921%	86,474	-9.565%
2026-04-08	35.0900	35.5300	34.805000	35.3900	+4.921%	124,993	-7.827%
2026-04-07	33.5500	33.7700	33.060000	33.7300	+0.387%	99,386	-3.291%
2026-04-06	33.6000	33.9150	32.890000	33.6000	-0.621%	83,409	-2.917%
2026-04-02	33.5900	33.9600	33.060000	33.8100	-1.025%	73,356	-3.520%
2026-04-01	33.8700	34.6800	33.740000	34.1600	+1.636%	91,930	-4.508%
2026-03-31	33.1800	34.0100	32.550000	33.6100	+2.501%	127,823	-2.946%
2026-03-30	33.3500	33.3500	32.545000	32.7900	-0.606%	128,809	-0.518%
2026-03-27	33.1500	33.5150	32.840000	32.9900	-1.434%	110,357	-1.122%
2026-03-26	33.9600	34.1200	33.250100	33.4700	-1.152%	100,729	-2.540%
2026-03-25	33.6200	33.9800	33.060000	33.8600	+1.621%	81,124	-3.662%
2026-03-24	31.8200	33.5700	31.820000	33.3200	+2.998%	148,233	-2.101%
2026-03-23	31.5700	32.7250	31.340000	32.3500	+5.684%	178,616	+0.835%
2026-03-20	31.4900	31.6400	30.070100	30.6100	-1.922%	1,136,340	+6.566%
2026-03-19	31.3700	31.6200	30.510000	31.2100	-1.855%	207,423	+4.518%
2026-03-18	31.8000	32.3025	31.510000	31.8000	-1.395%	220,071	+2.579%
2026-03-17	32.2100	32.4100	31.640000	32.2500	+1.097%	145,015	+1.147%
2026-03-16	32.0200	32.0200	31.580000	31.9000	+1.173%	115,500	+2.257%
2026-03-13	31.8400	32.0200	31.125000	31.5300	-0.662%	130,652	+3.457%
2026-03-12	32.2500	32.6258	31.475000	31.7400	-3.202%	155,460	+2.773%
2026-03-11	33.0500	33.5000	32.640000	32.7900	-0.996%	136,689	-0.518%
2026-03-10	32.8700	33.6200	32.655000	33.1200	-0.391%	137,698	-1.510%
2026-03-09	33.4100	33.4450	32.340000	33.2500	-2.349%	106,643	-1.895%
2026-03-06	34.1300	34.5100	33.410000	34.0500	-2.547%	94,597	-4.200%
2026-03-05	35.8400	36.3000	34.440100	34.9400	-3.561%	69,632	-6.640%
2026-03-04	36.0000	36.3000	35.360000	36.2300	+1.116%	75,399	-9.964%
2026-03-03	35.6500	35.9400	34.570000	35.8300	-1.997%	76,269	-8.959%
2026-03-02	36.6100	36.9700	35.740000	36.5600	-1.931%	117,720	-10.777%
2026-02-27	37.5100	37.5150	36.810000	37.2800	-2.178%	96,928	-12.500%
2026-02-26	38.0000	38.4500	37.550000	38.1100	+0.740%	87,203	-14.406%
2026-02-25	37.7500	37.8900	36.770000	37.8300	+1.285%	96,768	-13.772%
2026-02-24	36.8000	37.5800	36.500000	37.3500	+1.688%	121,787	-12.664%
2026-02-23	38.0800	38.0800	36.670000	36.7300	-3.545%	112,756	-11.190%
2026-02-20	37.4200	38.3500	37.250000	38.0800	+1.900%	146,927	-14.338%
2026-02-19	36.8200	37.7500	36.580000	37.3700	+0.836%	150,162	-12.711%
2026-02-18	37.3300	37.6800	36.800100	37.0600	-0.670%	76,141	-11.981%
2026-02-17	37.5400	37.5700	36.700000	37.3100	-0.718%	86,660	-12.570%
2026-02-13	36.7200	37.7200	36.540000	37.5800	+2.092%	93,073	-13.199%
2026-02-12	37.1500	37.6000	36.450000	36.8100	-0.889%	116,526	-11.383%
2026-02-11	37.2700	37.4900	36.620000	37.1400	+0.378%	96,249	-12.170%
2026-02-10	37.4500	37.5400	36.870000	37.0000	-0.804%	129,194	-11.838%
2026-02-09	36.6900	37.4500	36.515000	37.3000	+1.885%	94,601	-12.547%
2026-02-06	36.4800	37.0100	36.181900	36.6100	+1.329%	141,791	-10.899%
2026-02-05	36.0100	36.2800	35.525000	36.1300	+0.194%	131,616	-9.715%
2026-02-04	35.6700	36.2550	35.220000	36.0600	+2.618%	180,021	-9.540%
2026-02-03	34.3100	35.3546	34.310000	35.1400	+2.062%	169,268	-7.171%
2026-02-02	33.2300	34.4900	33.010000	34.4300	+3.893%	131,822	-5.257%
2026-01-30	32.7000	33.4800	32.650000	33.1400	+0.791%	226,849	-1.569%
2026-01-29	32.3000	32.9500	32.300000	32.8800	+2.494%	119,596	-0.791%
2026-01-28	32.2700	32.5700	31.800000	32.0800	-0.773%	120,796	+1.683%
2026-01-27	32.6700	32.8900	32.235000	32.3300	-1.463%	86,559	+0.897%
2026-01-26	33.4200	33.4500	31.940000	32.8100	-0.756%	141,086	-0.579%
2026-01-23	34.2000	34.2000	32.980000	33.0600	-2.936%	170,500	-1.331%
2026-01-22	33.3600	34.3550	33.100000	34.0600	+2.745%	165,623	-4.228%
2026-01-21	34.2000	34.2000	32.640000	33.1500	-2.068%	177,612	-1.599%
2026-01-20	33.6200	34.3400	33.000100	33.8500	-1.427%	351,840	-3.634%
2026-01-16	32.3500	34.4600	32.350000	34.3400	+6.646%	437,042	-5.009%
2026-01-15	31.3700	33.4500	30.490000	32.2000	-4.451%	372,698	+1.304%
2026-01-14	33.5800	34.2900	33.390000	33.7000	+0.477%	216,694	-3.205%
2026-01-13	33.7700	33.8600	33.385000	33.5400	-0.297%	94,492	-2.743%
2026-01-12	32.9100	33.8350	32.910000	33.6400	+1.478%	98,010	-3.032%
2026-01-09	33.0000	33.5600	32.700000	33.1500	+0.791%	95,604	-1.599%
2026-01-08	31.7300	33.0175	31.730000	32.8900	+3.039%	114,553	-0.821%
2026-01-07	32.6000	32.8000	31.710000	31.9200	-2.296%	100,723	+2.193%
2026-01-06	32.2200	33.3300	31.910000	32.6700	+0.369%	134,704	-0.153%
2026-01-05	32.4000	33.2850	32.400000	32.5500	+0.432%	119,344	+0.215%
2026-01-02	31.8100	32.4300	31.670000	32.4100	+2.337%	103,175	+0.648%
2025-12-31	32.2600	32.2900	31.530000	31.6700	-1.890%	99,434	+3.000%
2025-12-30	32.1700	32.4100	32.120000	32.2800	+0.248%	103,696	+1.053%
2025-12-29	32.4800	32.4800	31.930000	32.2000	-0.801%	75,950	+1.304%
2025-12-26	32.3200	32.6300	32.160000	32.4600	+0.651%	78,618	+0.493%
2025-12-24	32.0000	32.6400	31.920000	32.2500	+0.624%	49,121	+1.147%
2025-12-23	31.2100	32.2200	31.010000	32.0500	+1.168%	115,226	+1.778%
2025-12-22	31.7500	31.9450	31.520000	31.6800	-0.095%	104,650	+2.967%
2025-12-19	32.5400	32.7300	31.530000	31.7100	-3.763%	641,284	+2.870%
2025-12-18	33.4900	33.9450	32.930000	32.9500	-0.543%	139,134	-1.002%
2025-12-17	33.1800	33.7399	32.860000	33.1300	-0.570%	129,605	-1.539%
2025-12-16	32.8600	33.3900	31.890000	33.3200	+1.585%	139,475	-2.101%
2025-12-15	32.9700	33.0100	32.640000	32.8000	+0.061%	127,967	-0.549%
2025-12-12	33.3300	33.6830	32.660100	32.7800	-1.325%	94,648	-0.488%
2025-12-11	32.6400	33.2800	32.530000	33.2200	+2.184%	117,387	-1.806%
2025-12-10	31.9300	32.9700	31.930000	32.5100	+1.404%	190,235	+0.338%
2025-12-09	31.3400	32.2100	31.340000	32.0600	+2.069%	108,929	+1.747%
2025-12-08	31.9500	32.2400	31.410000	31.4100	-0.821%	114,914	+3.852%
2025-12-05	31.3600	31.6900	31.160000	31.6700	+0.828%	73,197	+3.000%
2025-12-04	31.4000	31.6700	31.225000	31.4100	-0.032%	110,132	+3.852%
2025-12-03	30.7100	31.6000	30.629000	31.4200	+2.983%	106,679	+3.819%
2025-12-02	30.4500	30.6400	30.190100	30.5100	+0.296%	86,664	+6.916%
2025-12-01	30.3400	30.5900	30.240000	30.4200	-0.523%	129,501	+7.232%
2025-11-28	30.8500	30.8500	30.260000	30.5800	-3.411%	71,047	+6.671%
2025-11-26	31.4000	32.1400	31.400000	31.6600	+0.190%	199,208	+3.032%
2025-11-25	31.0300	31.9100	31.030000	31.6000	+2.631%	115,024	+3.228%
2025-11-24	30.6400	30.8800	30.000000	30.7900	+0.424%	122,924	+5.943%
2025-11-21	30.0300	31.0100	29.820000	30.6600	+1.928%	146,621	+6.393%
2025-11-20	30.6800	30.8200	30.020000	30.0800	-1.183%	93,468	+8.444%
2025-11-19	30.7700	30.7900	30.330000	30.4400	-0.620%	81,990	+7.162%
2025-11-18	30.3600	30.8100	30.110000	30.6300	+0.823%	107,887	+6.497%
2025-11-17	31.8600	31.8600	30.200000	30.3800	-4.854%	129,067	+7.373%
2025-11-14	32.0600	32.3800	31.560000	31.9300	-1.084%	110,679	+2.161%
2025-11-13	32.4200	32.5000	32.000000	32.2800	-0.247%	104,844	+1.053%
2025-11-12	32.1500	32.8700	32.130000	32.3600	+1.633%	142,265	+0.803%
2025-11-11	31.7500	31.9300	31.485000	31.8400	+0.442%	87,584	+2.450%
2025-11-10	31.5100	31.7850	31.090000	31.7000	+1.213%	82,646	+2.902%
2025-11-07	31.2100	31.5500	31.000000	31.3200	+0.160%	79,143	+4.151%
2025-11-06	32.0900	32.0900	31.070000	31.2700	-2.312%	111,927	+4.317%
2025-11-05	31.4900	32.0700	31.340000	32.0100	+2.105%	98,899	+1.906%
2025-11-04	30.9900	31.5400	30.770000	31.3500	+0.481%	111,248	+4.051%
2025-11-03	31.0600	31.2000	30.040000	31.2000	-0.128%	190,623	+4.551%
2025-10-31	31.0800	31.8100	30.755000	31.2400	-0.128%	139,275	+4.417%
2025-10-30	31.0800	31.4400	30.470000	31.2800	+0.482%	182,509	+4.284%
2025-10-29	30.6600	31.7600	30.610000	31.1300	+0.875%	172,634	+4.786%
2025-10-28	30.5500	30.9900	30.010000	30.8600	+0.784%	194,089	+5.703%
2025-10-27	30.8100	31.3100	30.550000	30.6200	-0.617%	137,342	+6.532%
2025-10-24	31.0400	31.4288	30.740000	30.8100	+0.065%	144,386	+5.875%
2025-10-23	31.1200	31.2500	30.745000	30.7900	-1.029%	145,926	+5.943%
2025-10-22	31.3800	31.9600	30.851500	31.1100	-1.144%	142,735	+4.854%
2025-10-21	31.1500	31.7900	30.680000	31.4700	+1.027%	164,692	+3.654%
2025-10-20	30.9500	31.1900	30.160000	31.1500	+0.940%	190,696	+4.719%
2025-10-17	30.4600	31.4800	29.890900	30.8600	+1.781%	239,401	+5.703%
2025-10-16	36.0000	36.0000	29.830000	30.3200	-19.233%	604,218	+7.586%
2025-10-15	37.3900	37.9000	36.946800	37.5400	+1.131%	162,022	-13.106%
2025-10-14	35.9300	37.4299	35.930000	37.1200	+1.894%	177,111	-12.123%
2025-10-13	37.6600	37.8000	36.400000	36.4300	-1.274%	116,971	-10.458%
2025-10-10	38.1400	38.5299	36.810000	36.9000	-3.099%	69,371	-11.599%
2025-10-09	38.6600	38.7300	37.975000	38.0800	-1.551%	60,208	-14.338%
2025-10-08	38.5000	38.8000	37.920000	38.6800	+1.389%	59,496	-15.667%
2025-10-07	38.4100	38.7900	37.910000	38.1500	-0.703%	80,992	-14.495%
2025-10-06	38.9400	39.0300	38.005000	38.4200	-1.005%	93,989	-15.096%
2025-10-03	38.3100	39.2200	38.310000	38.8100	+1.544%	92,278	-15.949%
2025-10-02	38.4600	38.6000	37.965000	38.2200	-0.676%	81,896	-14.652%
2025-10-01	38.0100	38.8400	37.800000	38.4800	+0.365%	73,159	-15.229%
2025-09-30	37.7700	38.3700	37.720000	38.3400	+1.161%	64,707	-14.919%
2025-09-29	38.6600	38.6600	37.870000	37.9000	-1.533%	69,247	-13.931%
2025-09-26	38.4100	38.5350	38.070000	38.4900	+0.575%	63,090	-15.251%
2025-09-25	38.2500	38.5000	38.110000	38.2700	-0.906%	65,302	-14.764%
2025-09-24	38.9200	39.2050	38.230000	38.6200	-0.541%	79,456	-15.536%
2025-09-23	38.8100	39.1300	38.640000	38.8300	+0.052%	69,264	-15.993%
2025-09-22	38.5300	38.9500	38.060000	38.8100	+0.805%	67,986	-15.949%
2025-09-19	39.5700	39.5700	38.365000	38.5000	-2.135%	223,667	-15.273%
2025-09-18	38.3300	39.4050	37.881300	39.3400	+2.769%	93,009	-17.082%
2025-09-17	38.4800	39.9100	38.210000	38.2800	-0.546%	123,782	-14.786%
2025-09-16	38.5800	38.9500	37.993600	38.4900	-0.414%	90,562	-15.251%
2025-09-15	38.7900	38.9300	38.550000	38.6500	+0.130%	75,472	-15.602%
2025-09-12	39.4100	39.4100	38.442000	38.6000	-2.278%	70,425	-15.492%
2025-09-11	38.4900	39.5600	38.490000	39.5000	+2.918%	106,842	-17.418%
2025-09-10	37.9300	38.4350	37.930000	38.3800	+0.947%	67,047	-15.008%
2025-09-09	38.6900	38.6900	37.950000	38.0200	-2.187%	73,568	-14.203%
2025-09-08	38.9400	39.1925	38.570000	38.8700	-0.026%	66,248	-16.079%
2025-09-05	38.9600	39.6100	38.490000	38.8800	-0.128%	72,716	-16.101%
2025-09-04	38.1400	38.9500	37.983600	38.9300	+2.881%	76,043	-16.209%
2025-09-03	37.9100	37.9100	37.290000	37.8400	-0.578%	90,345	-13.795%
2025-09-02	37.9400	38.4550	37.490000	38.0600	-0.834%	91,457	-14.293%
2025-08-29	38.9800	38.9800	38.090000	38.3800	-0.699%	73,945	-15.008%
2025-08-28	39.1000	39.1000	38.327800	38.6500	-0.412%	87,197	-15.602%
2025-08-27	38.4300	39.2049	38.430000	38.8100	+0.336%	68,921	-15.949%
2025-08-26	38.4200	39.1200	38.360000	38.6800	+0.572%	93,199	-15.667%
2025-08-25	38.3800	38.9700	38.240000	38.4600	-0.337%	76,602	-15.185%
2025-08-22	36.7900	38.7199	36.790000	38.5900	+4.637%	150,055	-15.470%
2025-08-21	36.5400	36.9300	36.415000	36.8800	+0.710%	84,607	-11.551%
2025-08-20	37.2200	37.4300	36.420000	36.6200	-1.187%	84,198	-10.923%
2025-08-19	36.8400	37.4900	36.840000	37.0600	+1.036%	119,682	-11.981%
2025-08-18	37.1400	37.1400	36.460000	36.6800	-1.345%	101,333	-11.069%
2025-08-15	37.3300	37.3350	36.820000	37.1800	-0.161%	241,999	-12.265%
2025-08-14	37.3900	37.6000	36.995000	37.2400	-1.664%	82,862	-12.406%
2025-08-13	37.4800	38.0400	37.401600	37.8700	+1.149%	110,835	-13.863%
2025-08-12	36.0800	37.5100	36.075000	37.4400	+4.087%	133,761	-12.874%
2025-08-11	35.7200	35.9700	34.675000	35.9700	+0.279%	149,236	-9.313%
2025-08-08	35.7100	36.1600	35.515000	35.8700	+1.356%	83,681	-9.060%
2025-08-07	35.9700	36.1205	35.235000	35.3900	-0.868%	61,245	-7.827%
2025-08-06	35.9000	35.9203	35.160000	35.7000	-1.217%	100,989	-8.627%
2025-08-05	35.8100	36.1900	35.220000	36.1400	+0.865%	91,245	-9.740%
2025-08-04	35.3100	35.8900	35.165000	35.8300	+1.473%	112,829	-8.959%
2025-08-01	35.5500	35.5600	35.010000	35.3100	-2.188%	117,935	-7.618%
2025-07-31	36.1000	36.2000	35.040000	36.1000	-0.879%	106,588	-9.640%
2025-07-30	36.0400	37.0100	36.040000	36.4200	+0.608%	110,455	-10.434%
2025-07-29	36.6300	36.6300	35.921800	36.2000	-0.358%	83,486	-9.890%
2025-07-28	36.6200	36.8800	35.990000	36.3300	-0.656%	112,807	-10.212%
2025-07-25	35.9800	36.8500	35.600000	36.5700	+2.208%	133,301	-10.801%
2025-07-24	37.3100	37.3100	35.750000	35.7800	-4.714%	134,453	-8.832%
2025-07-23	37.5000	37.9600	37.060000	37.5500	+1.679%	177,550	-13.129%
2025-07-22	36.9800	37.8600	36.720000	36.9300	-0.431%	194,758	-11.671%
2025-07-21	36.7300	38.0654	36.490000	37.0900	+2.402%	278,324	-12.052%
2025-07-18	36.2400	36.9000	35.365000	36.2200	+0.388%	294,898	-9.939%
2025-07-17	39.9600	41.6400	35.757300	36.0800	-6.334%	509,677	-9.590%
2025-07-16	38.6800	39.0000	38.015000	38.5200	-0.181%	140,461	-15.317%
2025-07-15	39.5900	39.5900	38.520000	38.5900	-2.155%	95,257	-15.470%
2025-07-14	39.4500	39.5900	38.770000	39.4400	-0.404%	102,806	-17.292%
2025-07-11	39.1200	39.6500	38.965000	39.6000	-0.176%	103,421	-17.626%
2025-07-10	38.8900	40.0300	38.790000	39.6700	+2.006%	123,415	-17.772%
2025-07-09	38.6000	38.9100	38.245000	38.8900	+0.830%	109,249	-16.122%
2025-07-08	38.6400	39.1700	38.380000	38.5700	+0.260%	148,183	-15.426%
2025-07-07	38.9000	39.2500	38.380000	38.4700	-1.937%	113,177	-15.207%
2025-07-03	38.9900	39.2600	38.610000	39.2300	+0.512%	72,762	-16.849%
2025-07-02	37.7500	39.0800	37.620000	39.0300	+2.792%	146,464	-16.423%
2025-07-01	37.0900	38.6100	37.015000	37.9700	+2.042%	108,530	-14.090%
2025-06-30	37.7600	37.9800	36.920000	37.2100	-1.430%	146,254	-12.335%
2025-06-27	37.0200	37.8041	36.770000	37.7500	+1.944%	202,432	-13.589%
2025-06-26	36.0500	37.0300	36.050000	37.0300	+2.548%	77,765	-11.909%
2025-06-25	36.5700	36.6193	36.000000	36.1100	-1.096%	94,359	-9.665%
2025-06-24	36.2000	36.9000	36.030000	36.5100	+1.332%	87,747	-10.655%
2025-06-23	35.0600	36.0300	35.020000	36.0300	+2.913%	183,909	-9.464%
2025-06-20	34.9300	35.4100	34.520000	35.0100	+0.430%	462,528	-6.827%
2025-06-18	34.9200	35.5300	34.810000	34.8600	-0.372%	106,750	-6.426%
2025-06-17	34.5300	35.2300	34.375000	34.9900	+0.836%	103,931	-6.773%
2025-06-16	34.9000	34.9000	34.450000	34.7000	+0.144%	83,797	-5.994%
2025-06-13	34.8000	35.5799	34.300000	34.6500	-1.169%	123,815	-5.859%
2025-06-12	35.3800	35.7881	34.840000	35.0600	-1.406%	96,695	-6.959%
2025-06-11	36.2000	36.2600	35.430000	35.5600	-1.250%	114,902	-8.268%
2025-06-10	36.4000	36.4500	35.940000	36.0100	-0.826%	86,023	-9.414%
2025-06-09	36.1300	36.5400	35.710000	36.3100	+1.142%	90,363	-10.162%
2025-06-06	36.1000	36.1900	35.620000	35.9000	+0.956%	94,074	-9.136%
2025-06-05	35.4600	35.7350	35.110000	35.5600	-0.224%	94,113	-8.268%
2025-06-04	35.9300	35.9600	35.450000	35.6400	-0.862%	107,408	-8.474%
2025-06-03	35.2100	35.9500	34.840000	35.9500	+2.218%	158,941	-9.263%
2025-06-02	35.0400	35.4900	34.630000	35.1700	+0.428%	154,669	-7.250%
2025-05-30	35.1600	35.2950	34.840000	35.0200	-0.990%	125,351	-6.853%
2025-05-29	35.5100	35.5900	35.035000	35.3700	-0.028%	139,342	-7.775%
2025-05-28	36.6400	36.6400	35.270000	35.3800	-3.280%	140,484	-7.801%
2025-05-27	35.9200	36.6100	35.410000	36.5800	+2.580%	130,309	-10.826%
2025-05-23	35.1100	35.7300	34.794000	35.6600	+0.112%	97,289	-8.525%
2025-05-22	36.0100	36.0600	35.570000	35.6200	-0.945%	90,407	-8.422%
2025-05-21	36.2600	36.5100	35.860000	35.9600	-1.883%	88,403	-9.288%
2025-05-20	36.9500	37.2500	36.650000	36.6500	-1.452%	79,697	-10.996%
2025-05-19	36.7800	37.2600	36.780000	37.1900	-0.402%	105,284	-12.288%
2025-05-16	36.8700	37.5599	36.735000	37.3400	+1.440%	115,036	-12.641%
2025-05-15	36.9100	37.2600	36.435400	36.8100	-0.540%	144,001	-11.383%
2025-05-14	37.1500	37.4950	36.845000	37.0100	-0.963%	134,178	-11.862%
2025-05-13	36.5800	37.6100	36.420000	37.3700	+2.834%	198,178	-12.711%
2025-05-12	37.1000	37.4700	36.015000	36.3400	+1.679%	156,053	-10.237%
2025-05-09	35.6700	35.8550	35.130000	35.7400	+0.761%	141,665	-8.730%
2025-05-08	35.1000	35.8350	34.810000	35.4700	+2.101%	130,373	-8.035%
2025-05-07	35.1700	35.1950	34.290200	34.7400	-0.430%	121,710	-6.102%
2025-05-06	34.6500	35.0700	34.137800	34.8900	-0.542%	106,685	-6.506%
2025-05-05	34.7000	35.5700	34.380000	35.0800	+0.171%	176,745	-7.013%
2025-05-02	34.1600	35.3300	33.990000	35.0200	+3.579%	212,182	-6.853%
2025-05-01	34.0700	34.2000	33.150000	33.8100	-0.295%	261,373	-3.520%
2025-04-30	32.9400	34.0700	32.610000	33.9100	+2.293%	180,824	-3.804%
2025-04-29	33.1100	33.3600	32.540000	33.1500	-0.331%	135,194	-1.599%
2025-04-28	33.0100	33.4000	32.640000	33.2600	+0.788%	146,648	-1.924%
2025-04-25	32.8800	33.0600	32.310000	33.0000	-0.483%	134,620	-1.152%
2025-04-24	32.2400	33.2700	32.135000	33.1600	+2.663%	189,771	-1.628%
2025-04-23	33.0200	33.4400	31.850000	32.3000	-0.707%	193,953	+0.991%
2025-04-22	30.9900	32.7700	30.922100	32.5300	+7.148%	307,373	+0.277%
2025-04-21	29.8800	30.4300	29.010000	30.3600	-0.164%	265,934	+7.444%
2025-04-17	29.5500	30.6430	28.790000	30.4100	+13.810%	308,153	+7.267%
2025-04-16	26.4900	27.0600	26.235000	26.7200	-0.521%	136,422	+22.081%
2025-04-15	27.0900	27.5200	26.469700	26.8600	-1.105%	137,773	+21.445%
2025-04-14	27.0400	27.3400	26.230000	27.1600	+1.533%	210,616	+20.103%
2025-04-11	26.4300	26.8800	26.010000	26.7500	+1.827%	182,228	+21.944%
2025-04-10	25.0400	26.8000	25.040000	26.2700	+2.979%	490,433	+24.172%
2025-04-09	23.6700	25.8800	23.400000	25.5100	+7.365%	169,528	+27.871%
2025-04-08	24.3400	24.6000	23.550000	23.7600	-0.461%	180,127	+37.290%
2025-04-07	22.7100	24.6200	22.490000	23.8700	-0.954%	235,525	+36.657%
2025-04-04	23.9200	24.3250	22.805000	24.1000	-2.152%	245,077	+35.353%
2025-04-03	24.7600	25.3800	24.240000	24.6300	-7.476%	226,410	+32.440%
2025-04-02	26.0100	26.7100	25.980000	26.6200	+1.025%	88,505	+22.539%
2025-04-01	26.0000	26.5200	25.975000	26.3500	+0.190%	82,155	+23.795%
2025-03-31	25.8200	26.5100	25.685000	26.3000	-0.152%	163,870	+24.030%
2025-03-28	27.3400	27.3400	26.285000	26.3400	-4.531%	113,537	+23.842%
2025-03-27	27.8300	27.9500	27.390000	27.5900	-0.684%	94,973	+18.231%
2025-03-26	27.8700	28.1600	27.700000	27.7800	-0.750%	85,356	+17.423%
2025-03-25	28.0900	28.6799	27.880000	27.9900	-0.990%	171,688	+16.542%
2025-03-24	27.7900	28.3900	27.380000	28.2700	+3.629%	165,587	+15.387%
2025-03-21	27.1700	27.3100	26.570000	27.2800	-0.836%	547,226	+19.575%
2025-03-20	27.5500	28.1440	27.500000	27.5100	-1.645%	102,129	+18.575%
2025-03-19	27.4400	28.0900	27.235000	27.9700	+1.783%	146,405	+16.625%
2025-03-18	27.3400	28.0700	27.190000	27.4800	+0.036%	218,069	+18.705%
2025-03-17	27.0200	27.6000	26.810000	27.4700	+1.628%	161,278	+18.748%
2025-03-14	26.2500	27.0400	25.920000	27.0300	+3.089%	139,010	+20.681%
2025-03-13	26.3400	26.6300	26.050000	26.2200	-1.206%	118,631	+24.409%
2025-03-12	26.8900	27.0950	26.530000	26.5400	-1.740%	118,686	+22.909%
2025-03-11	27.7400	27.9300	26.990000	27.0100	-2.385%	174,401	+20.770%
2025-03-10	27.5400	27.8300	27.330000	27.6700	+0.290%	139,605	+17.889%
2025-03-07	27.2100	27.8975	27.115000	27.5900	+1.434%	154,742	+18.231%
2025-03-06	26.2700	27.4600	26.090000	27.2000	+2.680%	159,258	+19.926%
2025-03-05	26.0800	26.7950	26.050000	26.4900	+1.107%	160,473	+23.141%
2025-03-04	26.5600	26.9500	26.065000	26.2000	-2.891%	184,612	+24.504%
2025-03-03	28.2500	28.6400	26.980000	26.9800	-4.122%	164,907	+20.904%
2025-02-28	27.9100	28.2800	27.230000	28.1400	+0.644%	303,962	+15.920%
2025-02-27	28.0900	28.3850	27.432000	27.9600	-1.860%	226,941	+16.667%
2025-02-26	28.8600	29.3100	28.360000	28.4900	-1.419%	115,025	+14.496%
2025-02-25	28.9100	29.5300	28.830000	28.9000	+0.312%	92,625	+12.872%

.dark-mode .pBXs9g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pBXs9g{ color: #333333; background-color: white; border: 2px solid #333333; }IIINInsteel Industries, Inc.stock NYSE

IIIN
Insteel Industries, Inc.
stock NYSE