Insteel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	37.33	37.34	37.20	37.34	-	0.26%	24,299
Aug 14, 2025	37.39	37.60	37.00	37.24	37.24	-1.66%	82,862
Aug 13, 2025	37.48	38.04	37.40	37.87	37.87	1.15%	110,835
Aug 12, 2025	36.08	37.51	36.08	37.44	37.44	4.09%	133,761
Aug 11, 2025	35.72	35.97	34.68	35.97	35.97	0.28%	149,236
Aug 8, 2025	35.71	36.16	35.52	35.87	35.87	1.36%	83,681
Aug 7, 2025	35.97	36.12	35.24	35.39	35.39	-0.87%	61,245
Aug 6, 2025	35.90	35.92	35.16	35.70	35.70	-1.22%	100,989
Aug 5, 2025	35.81	36.19	35.22	36.14	36.14	0.87%	91,245
Aug 4, 2025	35.31	35.89	35.17	35.83	35.83	1.47%	112,829
Aug 1, 2025	35.55	35.56	35.01	35.31	35.31	-2.19%	117,935
Jul 31, 2025	36.10	36.20	35.04	36.10	36.10	-0.88%	106,588
Jul 30, 2025	36.04	37.01	36.04	36.42	36.42	0.61%	110,455
Jul 29, 2025	36.63	36.63	35.92	36.20	36.20	-0.36%	83,486
Jul 28, 2025	36.62	36.88	35.99	36.33	36.33	-0.66%	112,807
Jul 25, 2025	35.98	36.85	35.60	36.57	36.57	2.21%	133,301
Jul 24, 2025	37.31	37.31	35.75	35.78	35.78	-4.71%	134,453
Jul 23, 2025	37.50	37.96	37.06	37.55	37.55	1.68%	177,550
Jul 22, 2025	36.98	37.86	36.72	36.93	36.93	-0.43%	194,758
Jul 21, 2025	36.73	38.07	36.49	37.09	37.09	2.40%	278,324
Jul 18, 2025	36.24	36.90	35.37	36.22	36.22	0.39%	294,898
Jul 17, 2025	39.96	41.64	35.76	36.08	36.08	-6.33%	509,677
Jul 16, 2025	38.68	39.00	38.02	38.52	38.52	-0.18%	140,461
Jul 15, 2025	39.59	39.59	38.52	38.59	38.59	-2.16%	95,257
Jul 14, 2025	39.45	39.59	38.77	39.44	39.44	-0.40%	102,806
Jul 11, 2025	39.12	39.65	38.97	39.60	39.60	-0.18%	103,421
Jul 10, 2025	38.89	40.03	38.79	39.67	39.67	2.01%	123,415
Jul 9, 2025	38.60	38.91	38.25	38.89	38.89	0.83%	109,249
Jul 8, 2025	38.64	39.17	38.38	38.57	38.57	0.26%	148,183
Jul 7, 2025	38.90	39.25	38.38	38.47	38.47	-1.94%	113,177
Jul 3, 2025	38.99	39.26	38.61	39.23	39.23	0.51%	72,762
Jul 2, 2025	37.75	39.08	37.62	39.03	39.03	2.79%	146,464
Jul 1, 2025	37.09	38.61	37.02	37.97	37.97	2.04%	108,530
Jun 30, 2025	37.76	37.98	36.92	37.21	37.21	-1.43%	146,254
Jun 27, 2025	37.02	37.80	36.77	37.75	37.75	1.94%	202,432
Jun 26, 2025	36.05	37.03	36.05	37.03	37.03	2.55%	77,765
Jun 25, 2025	36.57	36.62	36.00	36.11	36.11	-1.10%	94,359
Jun 24, 2025	36.20	36.90	36.03	36.51	36.51	1.33%	87,747
Jun 23, 2025	35.06	36.03	35.02	36.03	36.03	2.91%	183,909
Jun 20, 2025	34.93	35.41	34.52	35.01	35.01	0.43%	462,528
Jun 18, 2025	34.92	35.53	34.81	34.86	34.86	-0.37%	106,750
Jun 17, 2025	34.53	35.23	34.38	34.99	34.99	0.84%	103,931
Jun 16, 2025	34.90	34.90	34.45	34.70	34.70	0.14%	83,797
Jun 13, 2025	34.80	35.58	34.30	34.65	34.65	-1.17%	123,815
Jun 12, 2025	35.38	35.79	34.84	35.06	35.03	-1.41%	96,695
Jun 11, 2025	36.20	36.26	35.43	35.56	35.53	-1.25%	114,902
Jun 10, 2025	36.40	36.45	35.94	36.01	35.98	-0.83%	86,023
Jun 9, 2025	36.13	36.54	35.71	36.31	36.28	1.14%	90,363
Jun 6, 2025	36.10	36.19	35.62	35.90	35.87	0.96%	94,074
Jun 5, 2025	35.46	35.74	35.11	35.56	35.53	-0.22%	94,113