Insteel Industries, Inc. - Common Stock (IIIN)

Historical Prices For Insteel Industries, Inc. - Common Stock (IIIN)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	31.12	31.25	30.75	30.79	145,926	30.79
10/22/2025	31.38	31.96	30.85	31.11	142,735	31.11
10/21/2025	31.15	31.79	30.68	31.47	164,692	31.47
10/20/2025	30.95	31.19	30.16	31.15	190,655	31.15
10/17/2025	30.46	31.48	29.89	30.86	239,401	30.86
10/16/2025	36.00	36.00	29.83	30.32	604,218	30.32
10/15/2025	37.39	37.90	36.95	37.54	161,992	37.54
10/14/2025	35.93	37.43	35.93	37.12	177,095	37.12
10/13/2025	37.66	37.80	36.40	36.43	116,971	36.43
10/10/2025	38.14	38.53	36.81	36.90	69,371	36.90
10/09/2025	38.66	38.73	37.98	38.08	60,208	38.08
10/08/2025	38.50	38.80	37.92	38.68	59,496	38.68
10/07/2025	38.41	38.79	37.91	38.15	80,992	38.15
10/06/2025	38.94	39.03	38.01	38.42	93,989	38.42
10/03/2025	38.31	39.22	38.31	38.81	92,278	38.81
10/02/2025	38.46	38.60	37.97	38.22	81,896	38.22
10/01/2025	38.01	38.84	37.80	38.48	73,084	38.48
9/30/2025	37.77	38.37	37.72	38.34	64,707	38.34
9/29/2025	38.66	38.66	37.87	37.90	69,245	37.90
9/26/2025	38.41	38.53	38.07	38.49	66,549	38.49
9/25/2025	38.25	38.50	38.11	38.27	65,302	38.27
9/24/2025	38.92	39.20	38.23	38.62	79,456	38.62
9/23/2025	38.81	39.13	38.64	38.83	69,264	38.83
9/22/2025	38.53	38.95	38.06	38.81	67,986	38.81
9/19/2025	39.57	39.57	38.37	38.50	223,667	38.50
9/18/2025	38.33	39.41	37.88	39.34	93,009	39.34
9/17/2025	38.48	39.91	38.21	38.28	123,782	38.28
9/16/2025	38.58	38.95	37.99	38.49	90,562	38.49
9/15/2025	38.79	38.93	38.55	38.65	75,472	38.65
9/12/2025	39.41	39.41	38.44	38.60	70,425	38.60
9/11/2025	38.49	39.56	38.49	39.50	106,842	39.47
9/10/2025	37.93	38.44	37.93	38.38	67,047	38.35
9/09/2025	38.69	38.69	37.95	38.02	73,568	37.99
9/08/2025	38.94	39.19	38.57	38.87	66,248	38.84
9/05/2025	38.96	39.61	38.49	38.88	72,716	38.85
9/04/2025	38.14	38.95	37.98	38.93	76,043	38.90
9/03/2025	37.91	37.91	37.29	37.84	90,345	37.81
9/02/2025	37.94	38.45	37.49	38.06	91,457	38.03
8/29/2025	38.98	38.98	38.09	38.38	73,945	38.35
8/28/2025	39.10	39.10	38.33	38.65	87,197	38.62
8/27/2025	38.43	39.20	38.43	38.81	68,921	38.78
8/26/2025	38.42	39.12	38.36	38.68	93,199	38.65
8/25/2025	38.38	38.97	38.24	38.46	76,602	38.43
8/22/2025	36.79	38.72	36.79	38.59	150,055	38.56
8/21/2025	36.54	36.93	36.41	36.88	84,607	36.85
8/20/2025	37.22	37.43	36.42	36.62	84,198	36.59
8/19/2025	36.84	37.49	36.84	37.06	119,682	37.03
8/18/2025	37.14	37.14	36.46	36.68	101,333	36.65
8/15/2025	37.33	37.34	36.82	37.18	241,999	37.15
8/14/2025	37.39	37.60	36.99	37.24	82,862	37.21
8/13/2025	37.48	38.04	37.40	37.87	110,835	37.84
8/12/2025	36.08	37.51	36.08	37.44	133,761	37.41
8/11/2025	35.72	35.97	34.67	35.97	149,236	35.94
8/08/2025	35.71	36.16	35.52	35.87	83,681	35.84
8/07/2025	35.97	36.12	35.23	35.39	61,245	35.36
8/06/2025	35.90	35.92	35.16	35.70	100,989	35.67
8/05/2025	35.81	36.19	35.22	36.14	91,243	36.11
8/04/2025	35.31	35.89	35.16	35.83	112,829	35.80
8/01/2025	35.55	35.56	35.01	35.31	117,935	35.28
7/31/2025	36.10	36.20	35.04	36.10	106,588	36.07
7/30/2025	36.04	37.01	36.04	36.42	110,455	36.39
7/29/2025	36.63	36.63	35.92	36.20	82,686	36.17
7/28/2025	36.62	36.88	35.99	36.33	112,807	36.30
7/25/2025	35.98	36.85	35.60	36.57	133,301	36.54
7/24/2025	37.31	37.31	35.75	35.78	134,453	35.75