Insteel Industries, Inc. - Common Stock (IIIN)

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

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	30.71	31.60	30.63	31.42	106,679	31.42
12/02/2025	30.45	30.64	30.19	30.51	86,664	30.51
12/01/2025	30.34	30.59	30.24	30.42	129,501	30.42
11/28/2025	30.85	30.85	30.26	30.58	71,047	30.58
11/26/2025	31.40	32.14	31.40	31.66	199,208	30.63
11/25/2025	31.03	31.91	31.03	31.60	115,024	30.57
11/24/2025	30.64	30.88	30.00	30.79	122,923	29.79
11/21/2025	30.03	31.01	29.82	30.66	146,621	29.66
11/20/2025	30.68	30.82	30.02	30.08	93,468	29.10
11/19/2025	30.77	30.79	30.33	30.44	81,990	29.45
11/18/2025	30.36	30.81	30.11	30.63	107,887	29.63
11/17/2025	31.86	31.86	30.20	30.38	129,067	29.39
11/14/2025	32.06	32.38	31.56	31.93	110,679	30.89
11/13/2025	32.42	32.50	32.00	32.28	104,844	31.23
11/12/2025	32.15	32.87	32.13	32.36	142,165	31.31
11/11/2025	31.75	31.93	31.48	31.84	87,584	30.80
11/10/2025	31.51	31.79	31.09	31.70	82,646	30.67
11/07/2025	31.21	31.55	31.00	31.32	79,143	30.30
11/06/2025	32.09	32.09	31.07	31.27	111,927	30.25
11/05/2025	31.49	32.07	31.34	32.01	98,899	30.97
11/04/2025	30.99	31.54	30.77	31.35	111,248	30.33
11/03/2025	31.06	31.20	30.04	31.20	190,623	30.18
10/31/2025	31.08	31.81	30.75	31.24	139,275	30.22
10/30/2025	31.08	31.44	30.47	31.28	182,509	30.26
10/29/2025	30.66	31.76	30.61	31.13	172,634	30.12
10/28/2025	30.55	30.99	30.01	30.86	194,089	29.86
10/27/2025	30.81	31.31	30.55	30.62	137,342	29.62
10/24/2025	31.04	31.43	30.74	30.81	144,386	29.81
10/23/2025	31.12	31.25	30.75	30.79	145,926	29.79
10/22/2025	31.38	31.96	30.85	31.11	142,735	30.10
10/21/2025	31.15	31.79	30.68	31.47	164,692	30.45
10/20/2025	30.95	31.19	30.16	31.15	190,655	30.14
10/17/2025	30.46	31.48	29.89	30.86	239,401	29.86
10/16/2025	36.00	36.00	29.83	30.32	604,218	29.33
10/15/2025	37.39	37.90	36.95	37.54	161,992	36.32
10/14/2025	35.93	37.43	35.93	37.12	177,095	35.91
10/13/2025	37.66	37.80	36.40	36.43	116,971	35.24
10/10/2025	38.14	38.53	36.81	36.90	69,371	35.70
10/09/2025	38.66	38.73	37.98	38.08	60,208	36.84
10/08/2025	38.50	38.80	37.92	38.68	59,496	37.42
10/07/2025	38.41	38.79	37.91	38.15	80,992	36.91
10/06/2025	38.94	39.03	38.01	38.42	93,989	37.17
10/03/2025	38.31	39.22	38.31	38.81	92,278	37.55
10/02/2025	38.46	38.60	37.97	38.22	81,896	36.98
10/01/2025	38.01	38.84	37.80	38.48	73,084	37.23
9/30/2025	37.77	38.37	37.72	38.34	64,707	37.09
9/29/2025	38.66	38.66	37.87	37.90	69,245	36.67
9/26/2025	38.41	38.53	38.07	38.49	66,549	37.24
9/25/2025	38.25	38.50	38.11	38.27	65,302	37.02
9/24/2025	38.92	39.20	38.23	38.62	79,456	37.36
9/23/2025	38.81	39.13	38.64	38.83	69,264	37.57
9/22/2025	38.53	38.95	38.06	38.81	67,986	37.55
9/19/2025	39.57	39.57	38.37	38.50	223,667	37.25
9/18/2025	38.33	39.41	37.88	39.34	93,009	38.06
9/17/2025	38.48	39.91	38.21	38.28	123,782	37.03
9/16/2025	38.58	38.95	37.99	38.49	90,562	37.24
9/15/2025	38.79	38.93	38.55	38.65	75,472	37.39
9/12/2025	39.41	39.41	38.44	38.60	70,425	37.34
9/11/2025	38.49	39.56	38.49	39.50	106,842	38.19
9/10/2025	37.93	38.44	37.93	38.38	67,047	37.10
9/09/2025	38.69	38.69	37.95	38.02	73,568	36.76
9/08/2025	38.94	39.19	38.57	38.87	66,248	37.58
9/05/2025	38.96	39.61	38.49	38.88	72,716	37.59
9/04/2025	38.14	38.95	37.98	38.93	76,043	37.63