Insteel Industries, Inc.IIINNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $33.77 | $33.86 | $33.40 | $33.54 | 73,118 |
| 1/12/2026 | $32.91 | $33.84 | $32.91 | $33.64 | 98,010 |
| 1/9/2026 | $33.00 | $33.56 | $32.70 | $33.15 | 96,348 |
| 1/8/2026 | $31.73 | $33.02 | $31.73 | $32.89 | 114,600 |
| 1/7/2026 | $32.60 | $32.80 | $31.71 | $31.92 | 100,723 |
| 1/6/2026 | $32.22 | $33.33 | $31.91 | $32.67 | 134,704 |
| 1/5/2026 | $32.40 | $33.28 | $32.40 | $32.55 | 119,344 |
| 1/2/2026 | $31.81 | $32.43 | $31.67 | $32.41 | 103,200 |
| 12/31/2025 | $32.26 | $32.29 | $31.53 | $31.67 | 99,434 |
| 12/30/2025 | $32.17 | $32.41 | $32.12 | $32.28 | 103,700 |
| 12/29/2025 | $32.48 | $32.48 | $31.93 | $32.20 | 76,000 |
| 12/26/2025 | $32.32 | $32.63 | $32.16 | $32.46 | 78,618 |
| 12/24/2025 | $32.00 | $32.64 | $31.92 | $32.25 | 49,121 |
| 12/23/2025 | $31.21 | $32.22 | $31.01 | $32.05 | 115,226 |
| 12/22/2025 | $31.75 | $31.95 | $31.52 | $31.68 | 104,700 |
| 12/19/2025 | $32.54 | $32.73 | $31.53 | $31.71 | 641,300 |
| 12/18/2025 | $33.49 | $33.95 | $32.93 | $32.95 | 139,134 |
| 12/17/2025 | $33.18 | $33.74 | $32.86 | $33.13 | 129,605 |
| 12/16/2025 | $32.86 | $33.39 | $31.89 | $33.32 | 139,500 |
| 12/15/2025 | $32.97 | $33.01 | $32.64 | $32.80 | 128,000 |
| 12/12/2025 | $33.33 | $33.68 | $32.66 | $32.78 | 94,648 |
| 12/11/2025 | $32.64 | $33.28 | $32.53 | $33.22 | 117,400 |
| 12/10/2025 | $31.93 | $32.97 | $31.93 | $32.51 | 190,235 |
| 12/9/2025 | $31.34 | $32.21 | $31.34 | $32.06 | 108,929 |
| 12/8/2025 | $31.95 | $32.24 | $31.41 | $31.41 | 114,914 |
| 12/5/2025 | $31.36 | $31.69 | $31.16 | $31.67 | 73,200 |
| 12/4/2025 | $31.40 | $31.67 | $31.23 | $31.41 | 110,132 |
| 12/3/2025 | $30.71 | $31.60 | $30.63 | $31.42 | 106,700 |
| 12/2/2025 | $30.45 | $30.64 | $30.19 | $30.51 | 86,700 |
| 12/1/2025 | $30.34 | $30.59 | $30.24 | $30.42 | 129,501 |
| 11/28/2025 | $30.85 | $30.85 | $30.26 | $30.58 | 71,047 |
| 11/26/2025 | $31.40 | $32.14 | $31.40 | $31.66 | 199,208 |
| 11/25/2025 | $31.03 | $31.91 | $31.03 | $31.60 | 115,024 |
| 11/24/2025 | $30.64 | $30.88 | $30.00 | $30.79 | 122,924 |
| 11/21/2025 | $30.03 | $31.01 | $29.82 | $30.66 | 146,621 |
| 11/20/2025 | $30.68 | $30.82 | $30.02 | $30.08 | 93,500 |
| 11/19/2025 | $30.77 | $30.79 | $30.33 | $30.44 | 82,000 |
| 11/18/2025 | $30.36 | $30.81 | $30.11 | $30.63 | 107,900 |
| 11/17/2025 | $31.86 | $31.86 | $30.20 | $30.38 | 129,100 |
| 11/14/2025 | $32.06 | $32.38 | $31.56 | $31.93 | 110,700 |
| 11/13/2025 | $32.42 | $32.50 | $32.00 | $32.28 | 104,844 |
| 11/12/2025 | $32.15 | $32.87 | $32.13 | $32.36 | 142,265 |
| 11/11/2025 | $31.75 | $31.93 | $31.49 | $31.84 | 87,600 |
| 11/10/2025 | $31.51 | $31.79 | $31.09 | $31.70 | 82,646 |
| 11/7/2025 | $31.21 | $31.55 | $31.00 | $31.32 | 79,143 |
| 11/6/2025 | $32.09 | $32.09 | $31.07 | $31.27 | 111,927 |
| 11/5/2025 | $31.49 | $32.07 | $31.34 | $32.01 | 98,900 |
| 11/4/2025 | $30.99 | $31.54 | $30.77 | $31.35 | 111,248 |
| 11/3/2025 | $31.06 | $31.20 | $30.04 | $31.20 | 190,623 |
| 10/31/2025 | $31.08 | $31.81 | $30.76 | $31.24 | 139,300 |
| 10/30/2025 | $31.08 | $31.44 | $30.47 | $31.28 | 182,509 |
| 10/29/2025 | $30.66 | $31.76 | $30.61 | $31.13 | 172,634 |
| 10/28/2025 | $30.55 | $30.99 | $30.01 | $30.86 | 194,100 |
| 10/27/2025 | $30.81 | $31.31 | $30.55 | $30.62 | 137,342 |
| 10/24/2025 | $31.04 | $31.43 | $30.74 | $30.81 | 144,400 |
| 10/23/2025 | $31.12 | $31.25 | $30.75 | $30.79 | 145,926 |
| 10/22/2025 | $31.38 | $31.96 | $30.85 | $31.11 | 142,735 |
| 10/21/2025 | $31.15 | $31.79 | $30.68 | $31.47 | 164,700 |
| 10/20/2025 | $30.95 | $31.19 | $30.16 | $31.15 | 190,700 |
| 10/17/2025 | $30.46 | $31.48 | $29.89 | $30.86 | 239,401 |
| 10/16/2025 | $36.00 | $36.00 | $29.83 | $30.32 | 604,218 |